かんぽ生命保険の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,071 | 3,104 | 3,054 | 3,103 | +22 | +0.7% | 833,700 |
| 2024/06/26 | 3,067 | 3,087 | 3,052 | 3,081 | +1 | ±0% | 1,082,200 |
| 2024/06/25 | 3,085 | 3,115 | 3,068 | 3,080 | +14 | +0.5% | 1,016,300 |
| 2024/06/24 | 3,043 | 3,077 | 3,014 | 3,066 | +24 | +0.8% | 733,900 |
| 2024/06/21 | 3,060 | 3,092 | 3,029 | 3,042 | +9 | +0.3% | 1,517,700 |
| 2024/06/20 | 3,000 | 3,058 | 2,997.5 | 3,033 | +49.5 | +1.7% | 1,219,200 |
| 2024/06/19 | 2,980 | 2,983.5 | 2,943.5 | 2,983.5 | +21.5 | +0.7% | 469,400 |
| 2024/06/18 | 2,949.5 | 2,986 | 2,942 | 2,962 | +39.5 | +1.4% | 763,500 |
| 2024/06/17 | 2,946 | 2,959.5 | 2,908.5 | 2,922.5 | -42 | -1.4% | 1,004,000 |
| 2024/06/14 | 2,899 | 2,970 | 2,897 | 2,964.5 | +49 | +1.7% | 1,355,200 |
| 2024/06/13 | 2,967.5 | 2,972.5 | 2,897 | 2,915.5 | -52 | -1.8% | 717,700 |
| 2024/06/12 | 2,986 | 2,999 | 2,963 | 2,967.5 | -32 | -1.1% | 660,700 |
| 2024/06/11 | 3,000 | 3,032 | 2,993 | 2,999.5 | +13 | +0.4% | 925,300 |
| 2024/06/10 | 2,926.5 | 2,989 | 2,926.5 | 2,986.5 | +75 | +2.6% | 1,187,300 |
| 2024/06/07 | 2,871 | 2,938 | 2,871 | 2,911.5 | +37.5 | +1.3% | 1,108,600 |
| 2024/06/06 | 2,870 | 2,909 | 2,863 | 2,874 | -1 | ±0% | 1,116,300 |
| 2024/06/05 | 2,911 | 2,930 | 2,873 | 2,875 | -68 | -2.3% | 1,127,900 |
| 2024/06/04 | 3,000 | 3,016 | 2,943 | 2,943 | -85 | -2.8% | 1,142,900 |
| 2024/06/03 | 3,021 | 3,073 | 3,015 | 3,028 | +7 | +0.2% | 1,102,300 |
| 2024/05/31 | 2,935.5 | 3,038 | 2,913 | 3,021 | +115.5 | +4% | 3,444,200 |
| 2024/05/30 | 2,850 | 2,912 | 2,819.5 | 2,905.5 | +40 | +1.4% | 1,086,500 |
| 2024/05/29 | 2,916 | 2,926.5 | 2,860 | 2,865.5 | -43.5 | -1.5% | 1,378,800 |
| 2024/05/28 | 2,909.5 | 2,915.5 | 2,877 | 2,909 | -0.5 | ±0% | 709,800 |
| 2024/05/27 | 2,886 | 2,911.5 | 2,872.5 | 2,909.5 | +53.5 | +1.9% | 578,800 |
| 2024/05/24 | 2,821 | 2,872 | 2,819.5 | 2,856 | -1.5 | -0.1% | 554,700 |
| 2024/05/23 | 2,833 | 2,871 | 2,819 | 2,857.5 | +39 | +1.4% | 865,400 |
| 2024/05/22 | 2,799 | 2,836.5 | 2,795 | 2,818.5 | +1.5 | +0.1% | 1,084,200 |
| 2024/05/21 | 2,902 | 2,902 | 2,809 | 2,817 | -61.5 | -2.1% | 1,574,100 |
| 2024/05/20 | 2,869 | 2,895 | 2,849 | 2,878.5 | +21.5 | +0.8% | 1,284,500 |
| 2024/05/17 | 2,867 | 2,888 | 2,826 | 2,857 | -55.5 | -1.9% | 1,715,300 |
| 2024/05/16 | 2,973 | 3,007 | 2,892.5 | 2,912.5 | -117.5 | -3.9% | 2,463,300 |
| 2024/05/15 | 2,988 | 3,058 | 2,980 | 3,030 | +27 | +0.9% | 1,687,600 |
| 2024/05/14 | 2,996 | 3,013 | 2,971 | 3,003 | -9 | -0.3% | 1,252,800 |
| 2024/05/13 | 2,975 | 3,021 | 2,970 | 3,012 | +42 | +1.4% | 930,400 |
| 2024/05/10 | 2,901.5 | 2,970 | 2,883.5 | 2,970 | +73.5 | +2.5% | 892,900 |
| 2024/05/09 | 2,836 | 2,904 | 2,831 | 2,896.5 | +92 | +3.3% | 942,700 |
| 2024/05/08 | 2,892 | 2,899.5 | 2,796 | 2,804.5 | -98.5 | -3.4% | 1,352,000 |
| 2024/05/07 | 2,915 | 2,922.5 | 2,864 | 2,903 | +1.5 | +0.1% | 1,336,700 |
| 2024/05/02 | 2,854 | 2,905 | 2,852 | 2,901.5 | +25 | +0.9% | 1,444,000 |
| 2024/05/01 | 2,901.5 | 2,913 | 2,861.5 | 2,876.5 | -75 | -2.5% | 1,316,600 |
| 2024/04/30 | 2,987 | 2,993.5 | 2,915 | 2,951.5 | -8 | -0.3% | 1,093,300 |
| 2024/04/26 | 2,944.5 | 2,996.5 | 2,933 | 2,959.5 | +8.5 | +0.3% | 1,052,900 |
| 2024/04/25 | 2,993.5 | 3,003 | 2,951 | 2,951 | -50 | -1.7% | 680,200 |
| 2024/04/24 | 2,940 | 3,008 | 2,926 | 3,001 | +63 | +2.1% | 1,050,700 |
| 2024/04/23 | 2,934 | 2,957.5 | 2,929.5 | 2,938 | +12.5 | +0.4% | 598,400 |
| 2024/04/22 | 2,909 | 2,948.5 | 2,887 | 2,925.5 | +53.5 | +1.9% | 525,400 |
| 2024/04/19 | 2,915 | 2,935 | 2,847.5 | 2,872 | -30.5 | -1.1% | 843,000 |
| 2024/04/18 | 2,885 | 2,911.5 | 2,863.5 | 2,902.5 | +23.5 | +0.8% | 858,000 |
| 2024/04/17 | 2,938 | 2,945 | 2,873 | 2,879 | -63.5 | -2.2% | 1,063,600 |
| 2024/04/16 | 3,028 | 3,034 | 2,938.5 | 2,942.5 | -100.5 | -3.3% | 1,125,800 |
101～
150
件表示中 / 2214件
類似銘柄と比較する
現在ご覧いただいている「かんぽ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| かんぽ | 310,400円 | -9.1% | +36.5% | 3.35% | 9.90倍 | 0.36倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
| 第一生命 | 379,900円 | -19.1% | +4.3% | 3.21% | 10.82倍 | 0.98倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| Ｔ＆ＤＨＤ | 240,100円 | -20.2% | +12.6% | 3.33% | 12.00倍 | 0.94倍 |
|
生保持株会社。ＴＫＣ等と提携し中小企業向けに強い大同生命、個人向け柱の太陽生命が中核 |
| ライフネット | 199,000円 | +21.5% | +7.9% | 0.00% | 25.78倍 | 1.70倍 |
|
インターネット専業生保草分け。商品のわかりやすさや低価格に特徴。ＫＤＤＩと資本業務提携 |
| ＦＰパートナー | 295,100円 | +16.6% | +10.0% | 3.12% | 16.20倍 | 5.86倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
市場注目の銘柄
チャート関連のコラム
