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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,711 | 2,720 | 2,688 | 2,710.5 | +67 | +2.5% | 909,700 |
| 2024/10/04 | 2,622.5 | 2,663.5 | 2,622.5 | 2,643.5 | +36.5 | +1.4% | 1,037,100 |
| 2024/10/03 | 2,640 | 2,650 | 2,606 | 2,607 | +11 | +0.4% | 616,200 |
| 2024/10/02 | 2,610 | 2,634 | 2,580.5 | 2,596 | -48.5 | -1.8% | 969,700 |
| 2024/10/01 | 2,641.5 | 2,673 | 2,632 | 2,644.5 | +40.5 | +1.6% | 811,900 |
| 2024/09/30 | 2,568 | 2,631.5 | 2,567.5 | 2,604 | -43 | -1.6% | 1,061,700 |
| 2024/09/27 | 2,670 | 2,674 | 2,626 | 2,647 | -25.5 | -1% | 946,800 |
| 2024/09/26 | 2,654 | 2,680 | 2,647.5 | 2,672.5 | +49 | +1.9% | 1,279,800 |
| 2024/09/25 | 2,627.5 | 2,644 | 2,610 | 2,623.5 | +6.5 | +0.2% | 1,018,700 |
| 2024/09/24 | 2,640 | 2,646 | 2,610.5 | 2,617 | -12 | -0.5% | 1,368,600 |
| 2024/09/20 | 2,648 | 2,664.5 | 2,619 | 2,629 | +3.5 | +0.1% | 1,163,100 |
| 2024/09/19 | 2,632 | 2,640.5 | 2,608 | 2,625.5 | +34 | +1.3% | 800,400 |
| 2024/09/18 | 2,597 | 2,597 | 2,559.5 | 2,591.5 | +38.5 | +1.5% | 612,300 |
| 2024/09/17 | 2,600 | 2,622.5 | 2,507 | 2,553 | -13 | -0.5% | 940,900 |
| 2024/09/13 | 2,565 | 2,590.5 | 2,554.5 | 2,566 | -24.5 | -0.9% | 832,900 |
| 2024/09/12 | 2,585 | 2,601 | 2,557.5 | 2,590.5 | +31.5 | +1.2% | 848,800 |
| 2024/09/11 | 2,608.5 | 2,630 | 2,544 | 2,559 | -82.5 | -3.1% | 930,600 |
| 2024/09/10 | 2,671.5 | 2,698 | 2,635 | 2,641.5 | -20 | -0.8% | 661,800 |
| 2024/09/09 | 2,649.5 | 2,664.5 | 2,599 | 2,661.5 | -54 | -2% | 964,800 |
| 2024/09/06 | 2,703 | 2,718.5 | 2,691 | 2,715.5 | +12.5 | +0.5% | 555,300 |
| 2024/09/05 | 2,700 | 2,726 | 2,635.5 | 2,703 | -12.5 | -0.5% | 980,500 |
| 2024/09/04 | 2,742 | 2,774 | 2,713 | 2,715.5 | -105.5 | -3.7% | 1,642,700 |
| 2024/09/03 | 2,794 | 2,835 | 2,788 | 2,821 | +35 | +1.3% | 1,320,800 |
| 2024/09/02 | 2,774.5 | 2,802 | 2,765.5 | 2,786 | +41 | +1.5% | 1,017,500 |
| 2024/08/30 | 2,761 | 2,765 | 2,728 | 2,745 | -13.5 | -0.5% | 1,786,900 |
| 2024/08/29 | 2,820 | 2,820 | 2,758.5 | 2,758.5 | -49.5 | -1.8% | 938,000 |
| 2024/08/28 | 2,805 | 2,829 | 2,793 | 2,808 | -3.5 | -0.1% | 620,000 |
| 2024/08/27 | 2,812.5 | 2,855.5 | 2,805.5 | 2,811.5 | +23 | +0.8% | 640,400 |
| 2024/08/26 | 2,830 | 2,831.5 | 2,777.5 | 2,788.5 | -49.5 | -1.7% | 528,400 |
| 2024/08/23 | 2,823 | 2,850 | 2,787.5 | 2,838 | +64.5 | +2.3% | 846,800 |
| 2024/08/22 | 2,790 | 2,797 | 2,760.5 | 2,773.5 | -13 | -0.5% | 501,600 |
| 2024/08/21 | 2,801 | 2,809.5 | 2,762 | 2,786.5 | -64.5 | -2.3% | 1,056,800 |
| 2024/08/20 | 2,875.5 | 2,883.5 | 2,823 | 2,851 | +25.5 | +0.9% | 549,000 |
| 2024/08/19 | 2,868.5 | 2,882 | 2,821 | 2,825.5 | -28.5 | -1% | 964,200 |
| 2024/08/16 | 2,898 | 2,906 | 2,853 | 2,854 | +31 | +1.1% | 792,400 |
| 2024/08/15 | 2,810 | 2,860 | 2,787 | 2,823 | +21.5 | +0.8% | 825,400 |
| 2024/08/14 | 2,782 | 2,842 | 2,772 | 2,801.5 | +53 | +1.9% | 1,350,100 |
| 2024/08/13 | 2,702 | 2,770 | 2,678 | 2,748.5 | +13.5 | +0.5% | 1,709,700 |
| 2024/08/09 | 2,750 | 2,772.5 | 2,693.5 | 2,735 | +26 | +1% | 1,367,300 |
| 2024/08/08 | 2,687 | 2,758 | 2,668.5 | 2,709 | -1.5 | -0.1% | 1,159,700 |
| 2024/08/07 | 2,656.5 | 2,792.5 | 2,635 | 2,710.5 | +24.5 | +0.9% | 1,194,000 |
| 2024/08/06 | 2,600 | 2,764 | 2,600 | 2,686 | +215.5 | +8.7% | 1,319,400 |
| 2024/08/05 | 2,669 | 2,694 | 2,419 | 2,470.5 | -448.5 | -15.4% | 2,062,700 |
| 2024/08/02 | 2,960 | 2,997 | 2,895.5 | 2,919 | -145 | -4.7% | 1,920,300 |
| 2024/08/01 | 3,114 | 3,129 | 3,036 | 3,064 | -69 | -2.2% | 1,184,300 |
| 2024/07/31 | 3,015 | 3,146 | 3,015 | 3,133 | +118 | +3.9% | 918,300 |
| 2024/07/30 | 3,004 | 3,043 | 3,003 | 3,015 | -34 | -1.1% | 580,700 |
| 2024/07/29 | 3,014 | 3,053 | 2,995 | 3,049 | +85.5 | +2.9% | 621,800 |
| 2024/07/26 | 3,008 | 3,011 | 2,963.5 | 2,963.5 | -51.5 | -1.7% | 722,900 |
| 2024/07/25 | 2,995 | 3,047 | 2,994 | 3,015 | -35 | -1.1% | 689,000 |
201～
250
件表示中 / 2382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 | 396,400円 | -8.5% | +40.9% | 3.13% | 10.83倍 | 0.45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 | 452,700円 | -14.7% | +32.6% | 3.31% | 12.50倍 | 1.00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 | 376,900円 | -19.3% | +12.3% | 3.29% | 16.07倍 | 1.46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 | 238,700円 | +10.8% | +14.5% | 0.00% | 27.78倍 | 2.08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 |
| アニコムＨＤ | 80,200円 | +7.9% | -33.2% | 1.12% | 28.48倍 | 2.12倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
市場注目の銘柄
チャート関連のコラム
