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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 2,839 | 2,847 | 2,781 | 2,816 | +17.5 | +0.6% | 838,700 |
| 2024/03/12 | 2,835.5 | 2,837 | 2,742 | 2,798.5 | -23.5 | -0.8% | 1,034,900 |
| 2024/03/11 | 2,895.5 | 2,905 | 2,784.5 | 2,822 | -77 | -2.7% | 1,109,700 |
| 2024/03/08 | 2,888 | 2,932.5 | 2,872.5 | 2,899 | -39 | -1.3% | 1,030,900 |
| 2024/03/07 | 2,926 | 3,008 | 2,911.5 | 2,938 | +12 | +0.4% | 1,421,400 |
| 2024/03/06 | 2,880 | 2,926 | 2,872 | 2,926 | +56 | +2% | 1,021,600 |
| 2024/03/05 | 2,897 | 2,897.5 | 2,840 | 2,870 | ±0 | ±0% | 1,059,500 |
| 2024/03/04 | 2,859.5 | 2,887.5 | 2,848 | 2,870 | +14.5 | +0.5% | 1,766,100 |
| 2024/03/01 | 2,770 | 2,877 | 2,769 | 2,855.5 | +93.5 | +3.4% | 2,015,400 |
| 2024/02/29 | 2,739 | 2,762 | 2,731.5 | 2,762 | +58.5 | +2.2% | 2,220,000 |
| 2024/02/28 | 2,713 | 2,759 | 2,688.5 | 2,703.5 | -16 | -0.6% | 1,135,500 |
| 2024/02/27 | 2,708 | 2,755.5 | 2,708 | 2,719.5 | +3.5 | +0.1% | 1,080,100 |
| 2024/02/26 | 2,720 | 2,728 | 2,697 | 2,716 | -5 | -0.2% | 1,127,300 |
| 2024/02/22 | 2,657.5 | 2,729 | 2,655 | 2,721 | +68 | +2.6% | 1,150,400 |
| 2024/02/21 | 2,671 | 2,687 | 2,635.5 | 2,653 | -25.5 | -1% | 909,700 |
| 2024/02/20 | 2,689 | 2,706 | 2,675 | 2,678.5 | -16 | -0.6% | 901,800 |
| 2024/02/19 | 2,676.5 | 2,714.5 | 2,673 | 2,694.5 | +38.5 | +1.4% | 949,900 |
| 2024/02/16 | 2,625 | 2,671 | 2,619 | 2,656 | +46.5 | +1.8% | 1,223,000 |
| 2024/02/15 | 2,709 | 2,720 | 2,608 | 2,609.5 | -181.5 | -6.5% | 3,281,100 |
| 2024/02/14 | 2,800 | 2,856 | 2,790 | 2,791 | -27.5 | -1% | 1,454,000 |
| 2024/02/13 | 2,762.5 | 2,825 | 2,752 | 2,818.5 | +68 | +2.5% | 1,608,400 |
| 2024/02/09 | 2,738 | 2,763.5 | 2,722.5 | 2,750.5 | ±0 | ±0% | 702,600 |
| 2024/02/08 | 2,753.5 | 2,787 | 2,739 | 2,750.5 | +15.5 | +0.6% | 1,015,200 |
| 2024/02/07 | 2,705.5 | 2,738.5 | 2,697 | 2,735 | +23 | +0.8% | 773,500 |
| 2024/02/06 | 2,748 | 2,749 | 2,707 | 2,712 | -39 | -1.4% | 848,400 |
| 2024/02/05 | 2,721 | 2,773 | 2,696.5 | 2,751 | +49.5 | +1.8% | 1,056,000 |
| 2024/02/02 | 2,709 | 2,710.5 | 2,677 | 2,701.5 | -7.5 | -0.3% | 1,081,600 |
| 2024/02/01 | 2,734.5 | 2,738.5 | 2,691 | 2,709 | -65 | -2.3% | 2,068,800 |
| 2024/01/31 | 2,720 | 2,774.5 | 2,714 | 2,774 | +67 | +2.5% | 1,172,500 |
| 2024/01/30 | 2,715 | 2,716 | 2,699 | 2,707 | -15 | -0.6% | 564,100 |
| 2024/01/29 | 2,681 | 2,727 | 2,681 | 2,722 | +53.5 | +2% | 665,900 |
| 2024/01/26 | 2,718.5 | 2,718.5 | 2,668.5 | 2,668.5 | -52.5 | -1.9% | 815,200 |
| 2024/01/25 | 2,730 | 2,742.5 | 2,717 | 2,721 | -2 | -0.1% | 687,900 |
| 2024/01/24 | 2,664.5 | 2,724 | 2,661.5 | 2,723 | +51.5 | +1.9% | 1,099,300 |
| 2024/01/23 | 2,694 | 2,699.5 | 2,659.5 | 2,671.5 | -10 | -0.4% | 750,800 |
| 2024/01/22 | 2,650 | 2,683 | 2,640.5 | 2,681.5 | +45 | +1.7% | 625,000 |
| 2024/01/19 | 2,670 | 2,676 | 2,627 | 2,636.5 | -5 | -0.2% | 658,700 |
| 2024/01/18 | 2,668.5 | 2,677.5 | 2,638 | 2,641.5 | -21 | -0.8% | 723,300 |
| 2024/01/17 | 2,664 | 2,704.5 | 2,655.5 | 2,662.5 | +17.5 | +0.7% | 995,400 |
| 2024/01/16 | 2,673 | 2,675.5 | 2,634 | 2,645 | -14 | -0.5% | 588,800 |
| 2024/01/15 | 2,635.5 | 2,667.5 | 2,635.5 | 2,659 | +33.5 | +1.3% | 703,700 |
| 2024/01/12 | 2,640 | 2,640 | 2,598 | 2,625.5 | -1.5 | -0.1% | 1,114,500 |
| 2024/01/11 | 2,624.5 | 2,662 | 2,623 | 2,627 | -2 | -0.1% | 1,208,900 |
| 2024/01/10 | 2,648 | 2,650.5 | 2,621.5 | 2,629 | -39 | -1.5% | 1,147,900 |
| 2024/01/09 | 2,703 | 2,738.5 | 2,653.5 | 2,668 | +6 | +0.2% | 1,911,000 |
| 2024/01/05 | 2,629 | 2,675.5 | 2,624.5 | 2,662 | +73 | +2.8% | 1,567,500 |
| 2024/01/04 | 2,554 | 2,603.5 | 2,511 | 2,589 | +85 | +3.4% | 1,749,400 |
| 2023/12/29 | 2,489 | 2,507.5 | 2,480.5 | 2,504 | +35.5 | +1.4% | 720,700 |
| 2023/12/28 | 2,458.5 | 2,485 | 2,458.5 | 2,468.5 | -6.5 | -0.3% | 618,200 |
| 2023/12/27 | 2,480.5 | 2,488 | 2,464 | 2,475 | +2 | +0.1% | 849,700 |
301～
350
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
