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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 2,470 | 2,501 | 2,431 | 2,467 | -11 | -0.4% | 1,239,500 |
| 2016/02/02 | 2,495 | 2,560 | 2,408 | 2,478 | -26 | -1% | 1,873,200 |
| 2016/02/01 | 2,676 | 2,676 | 2,487 | 2,504 | -238 | -8.7% | 2,691,100 |
| 2016/01/29 | 2,731 | 2,797 | 2,661 | 2,742 | +3 | +0.1% | 1,037,800 |
| 2016/01/28 | 2,746 | 2,759 | 2,725 | 2,739 | -17 | -0.6% | 301,600 |
| 2016/01/27 | 2,741 | 2,779 | 2,739 | 2,756 | +57 | +2.1% | 507,800 |
| 2016/01/26 | 2,671 | 2,710 | 2,647 | 2,699 | -2 | -0.1% | 498,700 |
| 2016/01/25 | 2,720 | 2,730 | 2,685 | 2,701 | +31 | +1.2% | 678,200 |
| 2016/01/22 | 2,650 | 2,677 | 2,606 | 2,670 | +71 | +2.7% | 939,100 |
| 2016/01/21 | 2,602 | 2,695 | 2,575 | 2,599 | -46 | -1.7% | 1,443,900 |
| 2016/01/20 | 2,795 | 2,795 | 2,636 | 2,645 | -116 | -4.2% | 1,090,500 |
| 2016/01/19 | 2,721 | 2,789 | 2,721 | 2,761 | +10 | +0.4% | 725,800 |
| 2016/01/18 | 2,726 | 2,763 | 2,702 | 2,751 | -20 | -0.7% | 749,700 |
| 2016/01/15 | 2,839 | 2,844 | 2,750 | 2,771 | +27 | +1% | 959,900 |
| 2016/01/14 | 2,745 | 2,748 | 2,698 | 2,744 | -101 | -3.6% | 1,194,200 |
| 2016/01/13 | 2,769 | 2,872 | 2,769 | 2,845 | +92 | +3.3% | 1,188,700 |
| 2016/01/12 | 2,833 | 2,855 | 2,741 | 2,753 | -108 | -3.8% | 1,375,000 |
| 2016/01/08 | 2,879 | 2,910 | 2,832 | 2,861 | -45 | -1.5% | 1,528,700 |
| 2016/01/07 | 2,943 | 2,954 | 2,888 | 2,906 | -78 | -2.6% | 1,761,300 |
| 2016/01/06 | 3,020 | 3,030 | 2,951 | 2,984 | -46 | -1.5% | 1,776,100 |
| 2016/01/05 | 3,075 | 3,130 | 3,000 | 3,030 | -55 | -1.8% | 1,656,400 |
| 2016/01/04 | 3,085 | 3,135 | 3,070 | 3,085 | -30 | -1% | 2,267,500 |
| 2015/12/30 | 3,215 | 3,230 | 3,110 | 3,115 | -75 | -2.4% | 3,522,400 |
| 2015/12/29 | 3,310 | 3,330 | 3,190 | 3,190 | -125 | -3.8% | 6,363,800 |
| 2015/12/28 | 3,250 | 3,315 | 3,235 | 3,315 | +85 | +2.6% | 2,390,300 |
| 2015/12/25 | 3,230 | 3,250 | 3,215 | 3,230 | ±0 | ±0% | 1,061,700 |
| 2015/12/24 | 3,250 | 3,280 | 3,230 | 3,230 | ±0 | ±0% | 1,203,300 |
| 2015/12/22 | 3,240 | 3,260 | 3,215 | 3,230 | -10 | -0.3% | 756,300 |
| 2015/12/21 | 3,235 | 3,270 | 3,225 | 3,240 | -35 | -1.1% | 920,100 |
| 2015/12/18 | 3,240 | 3,280 | 3,225 | 3,275 | +10 | +0.3% | 1,516,700 |
| 2015/12/17 | 3,290 | 3,310 | 3,255 | 3,265 | -25 | -0.8% | 1,211,900 |
| 2015/12/16 | 3,315 | 3,315 | 3,270 | 3,290 | +10 | +0.3% | 650,000 |
| 2015/12/15 | 3,290 | 3,315 | 3,260 | 3,280 | -40 | -1.2% | 614,100 |
| 2015/12/14 | 3,290 | 3,320 | 3,260 | 3,320 | -20 | -0.6% | 855,900 |
| 2015/12/11 | 3,365 | 3,365 | 3,330 | 3,340 | +5 | +0.1% | 667,700 |
| 2015/12/10 | 3,300 | 3,340 | 3,300 | 3,335 | +10 | +0.3% | 928,700 |
| 2015/12/09 | 3,315 | 3,325 | 3,300 | 3,325 | -15 | -0.4% | 954,400 |
| 2015/12/08 | 3,360 | 3,370 | 3,325 | 3,340 | -50 | -1.5% | 1,345,100 |
| 2015/12/07 | 3,400 | 3,430 | 3,380 | 3,390 | +15 | +0.4% | 1,334,500 |
| 2015/12/04 | 3,335 | 3,410 | 3,330 | 3,375 | -5 | -0.1% | 1,769,200 |
| 2015/12/03 | 3,360 | 3,380 | 3,300 | 3,380 | +5 | +0.1% | 1,371,000 |
| 2015/12/02 | 3,410 | 3,430 | 3,355 | 3,375 | -15 | -0.4% | 1,844,500 |
| 2015/12/01 | 3,385 | 3,400 | 3,375 | 3,390 | +30 | +0.9% | 1,520,800 |
| 2015/11/30 | 3,365 | 3,375 | 3,330 | 3,360 | +10 | +0.3% | 1,267,400 |
| 2015/11/27 | 3,345 | 3,400 | 3,325 | 3,350 | +15 | +0.4% | 2,971,100 |
| 2015/11/26 | 3,240 | 3,345 | 3,240 | 3,335 | +110 | +3.4% | 3,167,600 |
| 2015/11/25 | 3,185 | 3,255 | 3,155 | 3,225 | +35 | +1.1% | 3,060,600 |
| 2015/11/24 | 3,295 | 3,300 | 3,180 | 3,190 | -120 | -3.6% | 2,872,500 |
| 2015/11/20 | 3,340 | 3,345 | 3,300 | 3,310 | -35 | -1% | 1,433,000 |
| 2015/11/19 | 3,390 | 3,410 | 3,330 | 3,345 | +20 | +0.6% | 1,439,700 |
2251～
2300
件表示中 / 2311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 | 267,800円 | -9.1% | +36.5% | 3.88% | 8.54倍 | 0.30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 | 92,400円 | -7.6% | +27.6% | 3.60% | 8.84倍 | 0.95倍 |
|
国内生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業を強化。銀行窓販は子会社で展開 |
| Ｔ＆ＤＨＤ | 276,900円 | +11.6% | +18.9% | 2.89% | 12.16倍 | 1.06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 | 179,700円 | +21.5% | +7.9% | 0.00% | 23.28倍 | 1.54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 | 239,000円 | +13.0% | +11.9% | 3.93% | 13.59倍 | 4.64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
