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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/07/24 | 3,133 | 3,134 | 3,050 | 3,050 | -88 | -2.8% | 645,100 |
| 2024/07/23 | 3,145 | 3,161 | 3,131 | 3,138 | +33 | +1.1% | 476,400 |
| 2024/07/22 | 3,101 | 3,131 | 3,084 | 3,105 | -22 | -0.7% | 485,200 |
| 2024/07/19 | 3,145 | 3,154 | 3,095 | 3,127 | -30 | -1% | 696,300 |
| 2024/07/18 | 3,155 | 3,213 | 3,146 | 3,157 | -24 | -0.8% | 671,500 |
| 2024/07/17 | 3,201 | 3,217 | 3,168 | 3,181 | -50 | -1.5% | 887,700 |
| 2024/07/16 | 3,213 | 3,273 | 3,197 | 3,231 | +37 | +1.2% | 883,900 |
| 2024/07/12 | 3,167 | 3,194 | 3,136 | 3,194 | -38 | -1.2% | 1,203,000 |
| 2024/07/11 | 3,250 | 3,253 | 3,215 | 3,232 | +4 | +0.1% | 895,500 |
| 2024/07/10 | 3,167 | 3,240 | 3,165 | 3,228 | +50 | +1.6% | 874,900 |
| 2024/07/09 | 3,221 | 3,241 | 3,167 | 3,178 | -30 | -0.9% | 745,500 |
| 2024/07/08 | 3,223 | 3,242 | 3,196 | 3,208 | +1 | ±0% | 724,300 |
| 2024/07/05 | 3,230 | 3,274 | 3,207 | 3,207 | -18 | -0.6% | 800,500 |
| 2024/07/04 | 3,172 | 3,225 | 3,168 | 3,225 | +31 | +1% | 658,500 |
| 2024/07/03 | 3,180 | 3,218 | 3,172 | 3,194 | +7 | +0.2% | 1,237,900 |
| 2024/07/02 | 3,148 | 3,219 | 3,131 | 3,187 | +40 | +1.3% | 1,355,600 |
| 2024/07/01 | 3,147 | 3,147 | 3,109 | 3,147 | +26 | +0.8% | 845,300 |
| 2024/06/28 | 3,100 | 3,153 | 3,098 | 3,121 | +18 | +0.6% | 971,800 |
| 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 |
201～
250
件表示中 / 2342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 | 330,300円 | -8.5% | +40.9% | 3.75% | 9.02倍 | 0.38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 | 436,700円 | -20.8% | - | 3.43% | 12.11倍 | 1.43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 | 335,800円 | -19.3% | +12.3% | 3.69% | 14.39倍 | 1.30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 | 223,800円 | +10.8% | +14.5% | 0.00% | 26.05倍 | 1.95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 | 70,100円 | +7.9% | -33.2% | 1.28% | 25.02倍 | 1.86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
