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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,774 | 3,834 | 3,758 | 3,799 | +20 | +0.5% | 1,818,900 |
| 2024/11/21 | 3,824 | 3,844 | 3,769 | 3,779 | -61 | -1.6% | 1,906,800 |
| 2024/11/20 | 3,925 | 3,933 | 3,809 | 3,840 | -104 | -2.6% | 2,836,800 |
| 2024/11/19 | 3,920 | 3,961 | 3,871 | 3,944 | +48 | +1.2% | 2,548,200 |
| 2024/11/18 | 3,973 | 4,022 | 3,882 | 3,896 | -107 | -2.7% | 3,315,400 |
| 2024/11/15 | 4,097 | 4,165 | 3,993 | 4,003 | -24 | -0.6% | 3,649,700 |
| 2024/11/14 | 4,233 | 4,250 | 4,025 | 4,027 | -220 | -5.2% | 4,673,200 |
| 2024/11/13 | 4,257 | 4,290 | 4,207 | 4,247 | +31 | +0.7% | 2,638,100 |
| 2024/11/12 | 4,259 | 4,310 | 4,216 | 4,216 | +18 | +0.4% | 2,659,300 |
| 2024/11/11 | 4,220 | 4,229 | 4,160 | 4,198 | -28 | -0.7% | 1,735,000 |
| 2024/11/08 | 4,215 | 4,263 | 4,181 | 4,226 | -41 | -1% | 2,659,700 |
| 2024/11/07 | 4,261 | 4,319 | 4,190 | 4,267 | +286 | +7.2% | 6,320,300 |
| 2024/11/06 | 3,835 | 3,993 | 3,821 | 3,981 | +153 | +4% | 2,477,000 |
| 2024/11/05 | 3,851 | 3,861 | 3,807 | 3,828 | -12 | -0.3% | 1,540,100 |
| 2024/11/01 | 3,816 | 3,879 | 3,805 | 3,840 | -24 | -0.6% | 1,700,300 |
| 2024/10/31 | 3,885 | 3,904 | 3,841 | 3,864 | +4 | +0.1% | 2,311,000 |
| 2024/10/30 | 3,866 | 3,900 | 3,842 | 3,860 | +8 | +0.2% | 3,562,200 |
| 2024/10/29 | 3,781 | 3,877 | 3,780 | 3,852 | +98 | +2.6% | 2,043,500 |
| 2024/10/28 | 3,700 | 3,801 | 3,699 | 3,754 | +12 | +0.3% | 1,949,100 |
| 2024/10/25 | 3,746 | 3,768 | 3,703 | 3,742 | -37 | -1% | 1,614,700 |
| 2024/10/24 | 3,755 | 3,818 | 3,730 | 3,779 | -15 | -0.4% | 1,508,000 |
| 2024/10/23 | 3,808 | 3,840 | 3,783 | 3,794 | -37 | -1% | 1,150,300 |
| 2024/10/22 | 3,855 | 3,867 | 3,781 | 3,831 | -37 | -1% | 1,788,300 |
| 2024/10/21 | 3,903 | 3,905 | 3,850 | 3,868 | -25 | -0.6% | 1,024,300 |
| 2024/10/18 | 3,917 | 3,924 | 3,878 | 3,893 | -22 | -0.6% | 1,603,800 |
| 2024/10/17 | 3,941 | 3,966 | 3,900 | 3,915 | -12 | -0.3% | 1,633,700 |
| 2024/10/16 | 3,852 | 3,975 | 3,825 | 3,927 | +5 | +0.1% | 1,513,200 |
| 2024/10/15 | 4,001 | 4,008 | 3,921 | 3,922 | +13 | +0.3% | 2,149,000 |
| 2024/10/11 | 3,857 | 3,952 | 3,853 | 3,909 | +74 | +1.9% | 2,880,700 |
| 2024/10/10 | 3,877 | 3,877 | 3,814 | 3,835 | +21 | +0.6% | 1,712,500 |
| 2024/10/09 | 3,895 | 3,904 | 3,797 | 3,814 | -37 | -1% | 2,028,000 |
| 2024/10/08 | 3,906 | 3,925 | 3,831 | 3,851 | -122 | -3.1% | 2,385,300 |
| 2024/10/07 | 3,934 | 3,988 | 3,902 | 3,973 | +163 | +4.3% | 2,850,700 |
| 2024/10/04 | 3,764 | 3,830 | 3,745 | 3,810 | +64 | +1.7% | 2,230,200 |
| 2024/10/03 | 3,767 | 3,778 | 3,729 | 3,746 | +69 | +1.9% | 2,412,100 |
| 2024/10/02 | 3,680 | 3,739 | 3,653 | 3,677 | -52 | -1.4% | 2,384,300 |
| 2024/10/01 | 3,715 | 3,754 | 3,662 | 3,729 | +47 | +1.3% | 2,436,900 |
| 2024/09/30 | 3,664 | 3,741 | 3,625 | 3,682 | -52 | -1.4% | 3,569,700 |
| 2024/09/27 | 3,710 | 3,739 | 3,658 | 3,734 | -3 | -0.1% | 2,933,400 |
| 2024/09/26 | 3,661 | 3,738 | 3,622 | 3,737 | +111 | +3.1% | 3,483,600 |
| 2024/09/25 | 3,655 | 3,664 | 3,587 | 3,626 | -60 | -1.6% | 2,741,100 |
| 2024/09/24 | 3,711 | 3,733 | 3,673 | 3,686 | +45 | +1.2% | 2,484,800 |
| 2024/09/20 | 3,695 | 3,696 | 3,622 | 3,641 | +34 | +0.9% | 3,538,400 |
| 2024/09/19 | 3,623 | 3,658 | 3,572 | 3,607 | +93 | +2.6% | 3,270,200 |
| 2024/09/18 | 3,510 | 3,532 | 3,478 | 3,514 | +30 | +0.9% | 2,536,600 |
| 2024/09/17 | 3,615 | 3,645 | 3,377 | 3,484 | -105 | -2.9% | 5,576,200 |
| 2024/09/13 | 3,609 | 3,645 | 3,554 | 3,589 | -49 | -1.3% | 4,697,000 |
| 2024/09/12 | 3,678 | 3,688 | 3,583 | 3,638 | +42 | +1.2% | 4,553,200 |
| 2024/09/11 | 3,700 | 3,727 | 3,565 | 3,596 | -156 | -4.2% | 4,666,200 |
| 2024/09/10 | 3,843 | 3,878 | 3,750 | 3,752 | -92 | -2.4% | 2,981,400 |
1～
50
件表示中 / 3586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 | 379,900円 | -19.1% | +4.3% | 3.21% | 10.82倍 | 0.98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 |
| ＭＳ＆ＡＤ | 353,100円 | +9.5% | +114.4% | 4.11% | 8.57倍 | 1.25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 | 386,300円 | +5.4% | +12.7% | 3.42% | 9.32倍 | 1.25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 | 240,100円 | -20.2% | +12.6% | 3.33% | 12.00倍 | 0.94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 |
| かんぽ | 310,400円 | -9.1% | +36.5% | 3.35% | 9.90倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
