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 |
|---|---|---|---|---|---|---|---|
| 2015/12/24 | 1,083.3 | 1,093.3 | 1,076.7 | 1,076.7 | ±0 | ±0% | 3,609,900 |
| 2015/12/22 | 1,080 | 1,086.7 | 1,071.7 | 1,076.7 | -3.3 | -0.3% | 2,268,900 |
| 2015/12/21 | 1,078.3 | 1,090 | 1,075 | 1,080 | -11.7 | -1.1% | 2,760,300 |
| 2015/12/18 | 1,080 | 1,093.3 | 1,075 | 1,091.7 | +3.3 | +0.3% | 4,550,100 |
| 2015/12/17 | 1,096.7 | 1,103.3 | 1,085 | 1,088.3 | -8.3 | -0.8% | 3,635,700 |
| 2015/12/16 | 1,105 | 1,105 | 1,090 | 1,096.7 | +3.3 | +0.3% | 1,950,000 |
| 2015/12/15 | 1,096.7 | 1,105 | 1,086.7 | 1,093.3 | -13.3 | -1.2% | 1,842,300 |
| 2015/12/14 | 1,096.7 | 1,106.7 | 1,086.7 | 1,106.7 | -6.7 | -0.6% | 2,567,700 |
| 2015/12/11 | 1,121.7 | 1,121.7 | 1,110 | 1,113.3 | +1.7 | +0.1% | 2,003,100 |
| 2015/12/10 | 1,100 | 1,113.3 | 1,100 | 1,111.7 | +3.3 | +0.3% | 2,786,100 |
| 2015/12/09 | 1,105 | 1,108.3 | 1,100 | 1,108.3 | -5 | -0.4% | 2,863,200 |
| 2015/12/08 | 1,120 | 1,123.3 | 1,108.3 | 1,113.3 | -16.7 | -1.5% | 4,035,300 |
| 2015/12/07 | 1,133.3 | 1,143.3 | 1,126.7 | 1,130 | +5 | +0.4% | 4,003,500 |
| 2015/12/04 | 1,111.7 | 1,136.7 | 1,110 | 1,125 | -1.7 | -0.1% | 5,307,600 |
| 2015/12/03 | 1,120 | 1,126.7 | 1,100 | 1,126.7 | +1.7 | +0.1% | 4,113,000 |
| 2015/12/02 | 1,136.7 | 1,143.3 | 1,118.3 | 1,125 | -5 | -0.4% | 5,533,500 |
| 2015/12/01 | 1,128.3 | 1,133.3 | 1,125 | 1,130 | +10 | +0.9% | 4,562,400 |
| 2015/11/30 | 1,121.7 | 1,125 | 1,110 | 1,120 | +3.3 | +0.3% | 3,802,200 |
| 2015/11/27 | 1,115 | 1,133.3 | 1,108.3 | 1,116.7 | +5 | +0.4% | 8,913,300 |
| 2015/11/26 | 1,080 | 1,115 | 1,080 | 1,111.7 | +36.7 | +3.4% | 9,502,800 |
| 2015/11/25 | 1,061.7 | 1,085 | 1,051.7 | 1,075 | +11.7 | +1.1% | 9,181,800 |
| 2015/11/24 | 1,098.3 | 1,100 | 1,060 | 1,063.3 | -40 | -3.6% | 8,617,500 |
| 2015/11/20 | 1,113.3 | 1,115 | 1,100 | 1,103.3 | -11.7 | -1% | 4,299,000 |
| 2015/11/19 | 1,130 | 1,136.7 | 1,110 | 1,115 | +6.7 | +0.6% | 4,319,100 |
| 2015/11/18 | 1,110 | 1,143.3 | 1,106.7 | 1,108.3 | -1.7 | -0.2% | 9,037,500 |
| 2015/11/17 | 1,160 | 1,165 | 1,101.7 | 1,110 | -40 | -3.5% | 15,676,200 |
| 2015/11/16 | 1,150 | 1,180 | 1,145 | 1,150 | -41.7 | -3.5% | 11,896,200 |
| 2015/11/13 | 1,201.7 | 1,211.7 | 1,190 | 1,191.7 | -25 | -2.1% | 9,486,000 |
| 2015/11/12 | 1,220 | 1,236.7 | 1,216.7 | 1,216.7 | -8.3 | -0.7% | 6,812,700 |
| 2015/11/11 | 1,223.3 | 1,240 | 1,220 | 1,225 | -1.7 | -0.1% | 11,862,600 |
| 2015/11/10 | 1,200 | 1,241.7 | 1,196.7 | 1,226.7 | +13.3 | +1.1% | 23,142,000 |
| 2015/11/09 | 1,275 | 1,278.3 | 1,201.7 | 1,213.3 | -30 | -2.4% | 26,139,300 |
| 2015/11/06 | 1,250 | 1,286.7 | 1,201.7 | 1,243.3 | -53.3 | -4.1% | 55,364,100 |
| 2015/11/05 | 1,280 | 1,373.3 | 1,266.7 | 1,296.7 | +153.3 | +13.4% | 134,148,600 |
| 2015/11/04 | 976.3 | 1,143.3 | 972.3 | 1,143.3 | - | - | 124,383,300 |
2551～
2585
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
