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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 1,383 | 1,391.7 | 1,365 | 1,366.3 | -16.7 | -1.2% | 2,170,200 |
| 2025/10/20 | 1,367.3 | 1,383 | 1,350 | 1,383 | +35.3 | +2.6% | 1,990,800 |
| 2025/10/17 | 1,357.3 | 1,366.7 | 1,347.7 | 1,347.7 | -26 | -1.9% | 1,934,400 |
| 2025/10/16 | 1,399.7 | 1,400 | 1,366 | 1,373.7 | -28.3 | -2% | 1,823,100 |
| 2025/10/15 | 1,383.3 | 1,405.7 | 1,381 | 1,402 | +27 | +2% | 1,856,100 |
| 2025/10/14 | 1,363.3 | 1,379.3 | 1,355 | 1,375 | -3.7 | -0.3% | 2,410,200 |
| 2025/10/10 | 1,412.7 | 1,413 | 1,378.7 | 1,378.7 | -38.7 | -2.7% | 1,941,900 |
| 2025/10/09 | 1,416 | 1,423.3 | 1,406.7 | 1,417.3 | -2 | -0.1% | 1,507,200 |
| 2025/10/08 | 1,397 | 1,428.3 | 1,384.7 | 1,419.3 | +34.7 | +2.5% | 3,057,600 |
| 2025/10/07 | 1,414.3 | 1,423.3 | 1,376 | 1,384.7 | -29.7 | -2.1% | 2,102,700 |
| 2025/10/06 | 1,386.7 | 1,422 | 1,350 | 1,414.3 | +54.3 | +4% | 4,051,200 |
| 2025/10/03 | 1,362 | 1,369.7 | 1,355.7 | 1,360 | -2 | -0.1% | 2,049,600 |
| 2025/10/02 | 1,363.3 | 1,366.7 | 1,348.3 | 1,362 | -6.3 | -0.5% | 2,239,200 |
| 2025/10/01 | 1,386.7 | 1,386.7 | 1,353.7 | 1,368.3 | -29.3 | -2.1% | 2,422,800 |
| 2025/09/30 | 1,362 | 1,397.7 | 1,359 | 1,397.7 | +47 | +3.5% | 3,700,200 |
| 2025/09/29 | 1,366.3 | 1,369.7 | 1,346.3 | 1,350.7 | -41 | -2.9% | 1,709,100 |
| 2025/09/26 | 1,386.3 | 1,411.3 | 1,386 | 1,391.7 | +14.7 | +1.1% | 3,368,100 |
| 2025/09/25 | 1,383 | 1,384.3 | 1,363.7 | 1,377 | +9 | +0.7% | 2,521,200 |
| 2025/09/24 | 1,360 | 1,370 | 1,351.7 | 1,368 | +1 | +0.1% | 2,825,100 |
| 2025/09/22 | 1,366.3 | 1,382.3 | 1,365.3 | 1,367 | +0.7 | ±0% | 2,005,200 |
| 2025/09/19 | 1,385.3 | 1,394.3 | 1,365 | 1,366.3 | -17 | -1.2% | 3,309,600 |
| 2025/09/18 | 1,396.7 | 1,399.7 | 1,377.3 | 1,383.3 | -6 | -0.4% | 2,260,800 |
| 2025/09/17 | 1,409.3 | 1,418 | 1,379 | 1,389.3 | -33.7 | -2.4% | 2,581,200 |
| 2025/09/16 | 1,446 | 1,453.3 | 1,422.7 | 1,423 | -3.7 | -0.3% | 2,842,200 |
| 2025/09/12 | 1,433 | 1,433.7 | 1,419 | 1,426.7 | +7.7 | +0.5% | 2,391,300 |
| 2025/09/11 | 1,428.3 | 1,435 | 1,414.7 | 1,419 | -2.3 | -0.2% | 2,395,500 |
| 2025/09/10 | 1,413.3 | 1,423.7 | 1,402.3 | 1,421.3 | +20 | +1.4% | 1,485,000 |
| 2025/09/09 | 1,412.7 | 1,419.7 | 1,399.7 | 1,401.3 | +3.3 | +0.2% | 1,310,100 |
| 2025/09/08 | 1,391 | 1,412.7 | 1,386.3 | 1,398 | -1.3 | -0.1% | 1,668,300 |
| 2025/09/05 | 1,398 | 1,404 | 1,383.7 | 1,399.3 | +11 | +0.8% | 1,548,600 |
| 2025/09/04 | 1,381.3 | 1,395 | 1,379 | 1,388.3 | +17.3 | +1.3% | 2,144,100 |
| 2025/09/03 | 1,405 | 1,406.7 | 1,363.3 | 1,371 | -34.3 | -2.4% | 1,768,500 |
| 2025/09/02 | 1,385.7 | 1,408.3 | 1,381 | 1,405.3 | +25.3 | +1.8% | 1,479,600 |
| 2025/09/01 | 1,388.7 | 1,400.3 | 1,369 | 1,380 | -2 | -0.1% | 1,317,900 |
| 2025/08/29 | 1,383.7 | 1,390 | 1,373 | 1,382 | -4.7 | -0.3% | 2,017,500 |
| 2025/08/28 | 1,373.7 | 1,391.7 | 1,369.7 | 1,386.7 | +13 | +0.9% | 1,592,400 |
| 2025/08/27 | 1,399.3 | 1,403 | 1,371.3 | 1,373.7 | -22.7 | -1.6% | 2,331,900 |
| 2025/08/26 | 1,386.7 | 1,400.7 | 1,380.7 | 1,396.3 | +9.7 | +0.7% | 4,863,900 |
| 2025/08/25 | 1,410 | 1,411.7 | 1,381.7 | 1,386.7 | -23.3 | -1.7% | 1,338,900 |
| 2025/08/22 | 1,385 | 1,420 | 1,385 | 1,410 | +31.7 | +2.3% | 2,454,900 |
| 2025/08/21 | 1,373.3 | 1,387.3 | 1,370.3 | 1,378.3 | +6.3 | +0.5% | 1,720,500 |
| 2025/08/20 | 1,359.3 | 1,378.7 | 1,356 | 1,372 | +14.3 | +1.1% | 1,887,900 |
| 2025/08/19 | 1,385.3 | 1,386 | 1,356.3 | 1,357.7 | -24 | -1.7% | 3,646,200 |
| 2025/08/18 | 1,385 | 1,391.3 | 1,374 | 1,381.7 | -12 | -0.9% | 1,739,400 |
| 2025/08/15 | 1,356.7 | 1,394 | 1,355.3 | 1,393.7 | +43.3 | +3.2% | 2,786,100 |
| 2025/08/14 | 1,330 | 1,350.3 | 1,328.7 | 1,350.3 | +8 | +0.6% | 2,109,000 |
| 2025/08/13 | 1,323.3 | 1,346.3 | 1,321.7 | 1,342.3 | +25.7 | +1.9% | 2,903,100 |
| 2025/08/12 | 1,333.3 | 1,342.7 | 1,305.7 | 1,316.7 | -38 | -2.8% | 6,419,400 |
| 2025/08/08 | 1,365 | 1,386.7 | 1,343.7 | 1,354.7 | -13.7 | -1% | 3,488,100 |
| 2025/08/07 | 1,333.7 | 1,369.7 | 1,333.7 | 1,368.3 | +38.3 | +2.9% | 3,550,200 |
151～
200
件表示中 / 2585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 | 142,250円 | -8.8% | -8.1% | 3.51% | 10.93倍 | 0.37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 |
| ＳＯＭＰＯＨＤ | 589,800円 | +19.3% | -23.5% | 3.39% | 10.74倍 | 1.02倍 |
|
３メガ損保の一角。国内生保、海外損保の拡大推進。介護・ヘルスケアも収益の柱へと強化中 |
| Ｔ＆ＤＨＤ | 439,000円 | -13.9% | -8.6% | 3.74% | 15.60倍 | 1.31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 |
| ソニーＦＧ | 14,030円 | -63.4% | - | 5.70% | - | 1.50倍 |
|
収益の大半占める生保中心に損保、銀行や介護事業展開。２５年１０月にソニーＧから分離上場 |
| ライフネット | 172,200円 | +9.1% | -1.7% | 0.00% | 16.87倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
