第一生命ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,489 | 3,650 | 3,462 | 3,611 | +133 | +3.8% | 7,807,300 |
| 2024/04/25 | 3,497 | 3,519 | 3,447 | 3,478 | -50 | -1.4% | 2,213,600 |
| 2024/04/24 | 3,495 | 3,533 | 3,489 | 3,528 | +21 | +0.6% | 2,574,200 |
| 2024/04/23 | 3,535 | 3,548 | 3,492 | 3,507 | +18 | +0.5% | 2,403,100 |
| 2024/04/22 | 3,468 | 3,515 | 3,455 | 3,489 | +56 | +1.6% | 2,316,200 |
| 2024/04/19 | 3,476 | 3,501 | 3,399 | 3,433 | -71 | -2% | 3,060,100 |
| 2024/04/18 | 3,454 | 3,516 | 3,428 | 3,504 | +40 | +1.2% | 2,622,900 |
| 2024/04/17 | 3,558 | 3,560 | 3,460 | 3,464 | -60 | -1.7% | 2,439,500 |
| 2024/04/16 | 3,595 | 3,606 | 3,509 | 3,524 | -128 | -3.5% | 3,986,200 |
| 2024/04/15 | 3,623 | 3,664 | 3,582 | 3,652 | -1 | ±0% | 2,177,500 |
| 2024/04/12 | 3,643 | 3,656 | 3,593 | 3,653 | +20 | +0.6% | 2,951,800 |
| 2024/04/11 | 3,650 | 3,668 | 3,598 | 3,633 | -31 | -0.8% | 3,879,500 |
| 2024/04/10 | 3,700 | 3,701 | 3,658 | 3,664 | -68 | -1.8% | 2,541,300 |
| 2024/04/09 | 3,713 | 3,758 | 3,711 | 3,732 | +1 | ±0% | 2,602,200 |
| 2024/04/08 | 3,757 | 3,793 | 3,713 | 3,731 | -11 | -0.3% | 3,196,900 |
| 2024/04/05 | 3,719 | 3,779 | 3,713 | 3,742 | -27 | -0.7% | 3,350,400 |
| 2024/04/04 | 3,785 | 3,815 | 3,754 | 3,769 | -3 | -0.1% | 4,247,200 |
| 2024/04/03 | 3,749 | 3,794 | 3,707 | 3,772 | -21 | -0.6% | 4,029,200 |
| 2024/04/02 | 3,782 | 3,886 | 3,771 | 3,793 | +16 | +0.4% | 5,753,600 |
| 2024/04/01 | 3,923 | 3,971 | 3,776 | 3,777 | -76 | -2% | 10,659,900 |
| 2024/03/29 | 3,890 | 3,895 | 3,823 | 3,853 | +3 | +0.1% | 2,677,100 |
| 2024/03/28 | 3,876 | 3,907 | 3,822 | 3,850 | -129 | -3.2% | 4,260,200 |
| 2024/03/27 | 3,942 | 4,012 | 3,941 | 3,979 | +48 | +1.2% | 3,593,400 |
| 2024/03/26 | 3,936 | 3,964 | 3,896 | 3,931 | +38 | +1% | 3,466,900 |
| 2024/03/25 | 3,900 | 3,910 | 3,879 | 3,893 | +3 | +0.1% | 2,606,900 |
| 2024/03/22 | 3,830 | 3,943 | 3,823 | 3,890 | +82 | +2.2% | 4,011,300 |
| 2024/03/21 | 3,823 | 3,856 | 3,777 | 3,808 | +55 | +1.5% | 3,572,700 |
| 2024/03/19 | 3,666 | 3,764 | 3,656 | 3,753 | +85 | +2.3% | 3,172,300 |
| 2024/03/18 | 3,640 | 3,710 | 3,638 | 3,668 | +32 | +0.9% | 2,568,900 |
| 2024/03/15 | 3,629 | 3,664 | 3,581 | 3,636 | +17 | +0.5% | 4,875,400 |
| 2024/03/14 | 3,631 | 3,667 | 3,593 | 3,619 | -17 | -0.5% | 2,601,800 |
| 2024/03/13 | 3,691 | 3,691 | 3,596 | 3,636 | +39 | +1.1% | 2,638,600 |
| 2024/03/12 | 3,568 | 3,615 | 3,541 | 3,597 | -24 | -0.7% | 3,324,800 |
| 2024/03/11 | 3,690 | 3,748 | 3,570 | 3,621 | -72 | -1.9% | 3,805,500 |
| 2024/03/08 | 3,663 | 3,717 | 3,608 | 3,693 | +28 | +0.8% | 4,107,500 |
| 2024/03/07 | 3,657 | 3,696 | 3,643 | 3,665 | +60 | +1.7% | 3,525,000 |
| 2024/03/06 | 3,591 | 3,605 | 3,552 | 3,605 | +14 | +0.4% | 2,611,500 |
| 2024/03/05 | 3,570 | 3,604 | 3,529 | 3,591 | +67 | +1.9% | 3,737,400 |
| 2024/03/04 | 3,493 | 3,533 | 3,488 | 3,524 | +18 | +0.5% | 2,587,500 |
| 2024/03/01 | 3,440 | 3,525 | 3,426 | 3,506 | +98 | +2.9% | 3,274,400 |
| 2024/02/29 | 3,397 | 3,428 | 3,373 | 3,408 | +29 | +0.9% | 3,838,500 |
| 2024/02/28 | 3,394 | 3,409 | 3,352 | 3,379 | -6 | -0.2% | 2,091,000 |
| 2024/02/27 | 3,338 | 3,410 | 3,332 | 3,385 | +24 | +0.7% | 2,868,100 |
| 2024/02/26 | 3,360 | 3,404 | 3,318 | 3,361 | -12 | -0.4% | 2,397,100 |
| 2024/02/22 | 3,341 | 3,391 | 3,335 | 3,373 | +62 | +1.9% | 2,847,600 |
| 2024/02/21 | 3,360 | 3,365 | 3,266 | 3,311 | -91 | -2.7% | 4,408,800 |
| 2024/02/20 | 3,445 | 3,448 | 3,375 | 3,402 | -43 | -1.2% | 2,668,900 |
| 2024/02/19 | 3,406 | 3,455 | 3,392 | 3,445 | +62 | +1.8% | 2,908,700 |
| 2024/02/16 | 3,270 | 3,390 | 3,240 | 3,383 | +183 | +5.7% | 6,674,800 |
| 2024/02/15 | 3,247 | 3,292 | 3,192 | 3,200 | +18 | +0.6% | 4,817,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「第一生命」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 |
|---|---|---|---|---|---|---|---|---|
| 第一生命 | 361,100円 | +7.2% | +13.2% | 2.94% | 12.50倍 | 1.14倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| 東京海上 | 490,200円 | +9.1% | +62.7% | 2.47% | 14.45倍 | 2.25倍 |
|
メガ損保で首位級、東京海上日動が主体。欧米柱の海外保険事業はＭ＆Ａで急拡大。生保も育成 |
| ＭＳ＆ＡＤ | 277,500円 | +0.2% | +77.4% | 2.88% | 12.57倍 | 1.23倍 |
|
損保首位級。傘下に三井住友海上、あいおいニッセイ同和。生保育成、アジア軸に欧米も拡大 |
| ＳＯＭＰＯＨＤ | 306,300円 | +0.1% | +268.1% | 3.26% | 9.34倍 | 1.27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 | 255,000円 | -20.4% | - | 2.75% | 15.53倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
