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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 2,909.5 | 2,915.5 | 2,877 | 2,909 | -0.5 | ±0% | 709,800 |
| 2024/05/27 | 2,886 | 2,911.5 | 2,872.5 | 2,909.5 | +53.5 | +1.9% | 578,800 |
| 2024/05/24 | 2,821 | 2,872 | 2,819.5 | 2,856 | -1.5 | -0.1% | 554,700 |
| 2024/05/23 | 2,833 | 2,871 | 2,819 | 2,857.5 | +39 | +1.4% | 865,400 |
| 2024/05/22 | 2,799 | 2,836.5 | 2,795 | 2,818.5 | +1.5 | +0.1% | 1,084,200 |
| 2024/05/21 | 2,902 | 2,902 | 2,809 | 2,817 | -61.5 | -2.1% | 1,574,100 |
| 2024/05/20 | 2,869 | 2,895 | 2,849 | 2,878.5 | +21.5 | +0.8% | 1,284,500 |
| 2024/05/17 | 2,867 | 2,888 | 2,826 | 2,857 | -55.5 | -1.9% | 1,715,300 |
| 2024/05/16 | 2,973 | 3,007 | 2,892.5 | 2,912.5 | -117.5 | -3.9% | 2,463,300 |
| 2024/05/15 | 2,988 | 3,058 | 2,980 | 3,030 | +27 | +0.9% | 1,687,600 |
| 2024/05/14 | 2,996 | 3,013 | 2,971 | 3,003 | -9 | -0.3% | 1,252,800 |
| 2024/05/13 | 2,975 | 3,021 | 2,970 | 3,012 | +42 | +1.4% | 930,400 |
| 2024/05/10 | 2,901.5 | 2,970 | 2,883.5 | 2,970 | +73.5 | +2.5% | 892,900 |
| 2024/05/09 | 2,836 | 2,904 | 2,831 | 2,896.5 | +92 | +3.3% | 942,700 |
| 2024/05/08 | 2,892 | 2,899.5 | 2,796 | 2,804.5 | -98.5 | -3.4% | 1,352,000 |
| 2024/05/07 | 2,915 | 2,922.5 | 2,864 | 2,903 | +1.5 | +0.1% | 1,336,700 |
| 2024/05/02 | 2,854 | 2,905 | 2,852 | 2,901.5 | +25 | +0.9% | 1,444,000 |
| 2024/05/01 | 2,901.5 | 2,913 | 2,861.5 | 2,876.5 | -75 | -2.5% | 1,316,600 |
| 2024/04/30 | 2,987 | 2,993.5 | 2,915 | 2,951.5 | -8 | -0.3% | 1,093,300 |
| 2024/04/26 | 2,944.5 | 2,996.5 | 2,933 | 2,959.5 | +8.5 | +0.3% | 1,052,900 |
| 2024/04/25 | 2,993.5 | 3,003 | 2,951 | 2,951 | -50 | -1.7% | 680,200 |
| 2024/04/24 | 2,940 | 3,008 | 2,926 | 3,001 | +63 | +2.1% | 1,050,700 |
| 2024/04/23 | 2,934 | 2,957.5 | 2,929.5 | 2,938 | +12.5 | +0.4% | 598,400 |
| 2024/04/22 | 2,909 | 2,948.5 | 2,887 | 2,925.5 | +53.5 | +1.9% | 525,400 |
| 2024/04/19 | 2,915 | 2,935 | 2,847.5 | 2,872 | -30.5 | -1.1% | 843,000 |
| 2024/04/18 | 2,885 | 2,911.5 | 2,863.5 | 2,902.5 | +23.5 | +0.8% | 858,000 |
| 2024/04/17 | 2,938 | 2,945 | 2,873 | 2,879 | -63.5 | -2.2% | 1,063,600 |
| 2024/04/16 | 3,028 | 3,034 | 2,938.5 | 2,942.5 | -100.5 | -3.3% | 1,125,800 |
| 2024/04/15 | 2,991.5 | 3,059 | 2,972 | 3,043 | +16 | +0.5% | 839,500 |
| 2024/04/12 | 3,000 | 3,037 | 2,976.5 | 3,027 | +62 | +2.1% | 1,206,700 |
| 2024/04/11 | 2,962 | 2,973.5 | 2,921.5 | 2,965 | ±0 | ±0% | 570,300 |
| 2024/04/10 | 2,987.5 | 2,993.5 | 2,953 | 2,965 | -28.5 | -1% | 690,800 |
| 2024/04/09 | 2,950 | 2,997.5 | 2,944.5 | 2,993.5 | +43 | +1.5% | 1,102,400 |
| 2024/04/08 | 2,914.5 | 2,951 | 2,911 | 2,950.5 | +64.5 | +2.2% | 998,800 |
| 2024/04/05 | 2,871 | 2,908.5 | 2,837 | 2,886 | -32 | -1.1% | 1,204,700 |
| 2024/04/04 | 2,892 | 2,956 | 2,880 | 2,918 | +47 | +1.6% | 1,388,000 |
| 2024/04/03 | 2,799 | 2,895 | 2,792 | 2,871 | +33.5 | +1.2% | 1,276,100 |
| 2024/04/02 | 2,850 | 2,904 | 2,821.5 | 2,837.5 | -22.5 | -0.8% | 1,000,100 |
| 2024/04/01 | 2,914.5 | 2,928.5 | 2,837.5 | 2,860 | -45.5 | -1.6% | 991,600 |
| 2024/03/29 | 2,910.5 | 2,925 | 2,874 | 2,905.5 | +16 | +0.6% | 801,400 |
| 2024/03/28 | 2,922 | 2,930 | 2,841 | 2,889.5 | -83.5 | -2.8% | 1,515,800 |
| 2024/03/27 | 3,042 | 3,060 | 2,956 | 2,973 | -32 | -1.1% | 1,997,900 |
| 2024/03/26 | 3,001 | 3,025 | 2,971.5 | 3,005 | +22.5 | +0.8% | 1,064,700 |
| 2024/03/25 | 2,984 | 3,017 | 2,940.5 | 2,982.5 | +1.5 | +0.1% | 1,865,700 |
| 2024/03/22 | 2,951.5 | 2,983 | 2,935 | 2,981 | +44 | +1.5% | 1,043,500 |
| 2024/03/21 | 2,904.5 | 2,937 | 2,895 | 2,937 | +52.5 | +1.8% | 1,410,700 |
| 2024/03/19 | 2,821 | 2,921 | 2,820.5 | 2,884.5 | +50.5 | +1.8% | 1,243,400 |
| 2024/03/18 | 2,817.5 | 2,844 | 2,804 | 2,834 | +42 | +1.5% | 1,053,800 |
| 2024/03/15 | 2,798 | 2,822.5 | 2,775 | 2,792 | -7 | -0.3% | 1,278,400 |
| 2024/03/14 | 2,808 | 2,826.5 | 2,786 | 2,799 | -17 | -0.6% | 808,700 |
251～
300
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
