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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 1,228.5 | 1,242 | 1,220.5 | 1,221 | +0.5 | ±0% | 5,599,900 |
| 2025/09/04 | 1,215 | 1,224.5 | 1,208.5 | 1,220.5 | +18.5 | +1.5% | 9,361,500 |
| 2025/09/03 | 1,245 | 1,250 | 1,202 | 1,202 | -51.5 | -4.1% | 11,975,800 |
| 2025/09/02 | 1,232 | 1,262.5 | 1,232 | 1,253.5 | +22.5 | +1.8% | 5,491,200 |
| 2025/09/01 | 1,227 | 1,237.5 | 1,219.5 | 1,231 | +4.5 | +0.4% | 4,691,900 |
| 2025/08/29 | 1,249 | 1,250.5 | 1,225.5 | 1,226.5 | -22.5 | -1.8% | 7,912,000 |
| 2025/08/28 | 1,237.5 | 1,251.5 | 1,236 | 1,249 | +9 | +0.7% | 8,032,600 |
| 2025/08/27 | 1,254 | 1,257 | 1,233.5 | 1,240 | -15.5 | -1.2% | 8,958,400 |
| 2025/08/26 | 1,277.5 | 1,285 | 1,255.5 | 1,255.5 | -14.5 | -1.1% | 11,879,200 |
| 2025/08/25 | 1,277 | 1,287.5 | 1,267 | 1,270 | -4.5 | -0.4% | 6,193,200 |
| 2025/08/22 | 1,258 | 1,291 | 1,257 | 1,274.5 | +35.5 | +2.9% | 9,965,700 |
| 2025/08/21 | 1,245 | 1,256.5 | 1,235.5 | 1,239 | -6 | -0.5% | 5,678,700 |
| 2025/08/20 | 1,248 | 1,253.5 | 1,233.5 | 1,245 | +11.5 | +0.9% | 6,570,400 |
| 2025/08/19 | 1,243.5 | 1,248 | 1,232 | 1,233.5 | -11.5 | -0.9% | 6,790,800 |
| 2025/08/18 | 1,259 | 1,262 | 1,240.5 | 1,245 | -14 | -1.1% | 6,532,000 |
| 2025/08/15 | 1,216.5 | 1,267.5 | 1,214 | 1,259 | +46 | +3.8% | 9,297,700 |
| 2025/08/14 | 1,208 | 1,219 | 1,201 | 1,213 | -8 | -0.7% | 6,415,100 |
| 2025/08/13 | 1,212 | 1,231 | 1,209 | 1,221 | +21 | +1.8% | 8,752,900 |
| 2025/08/12 | 1,204 | 1,213.5 | 1,180.5 | 1,200 | -10.5 | -0.9% | 14,361,600 |
| 2025/08/08 | 1,235.5 | 1,254 | 1,188 | 1,210.5 | -25 | -2% | 15,494,000 |
| 2025/08/07 | 1,220 | 1,241 | 1,216 | 1,235.5 | +22.5 | +1.9% | 6,689,200 |
| 2025/08/06 | 1,189.5 | 1,217 | 1,186.5 | 1,213 | +23.5 | +2% | 6,246,300 |
| 2025/08/05 | 1,183 | 1,199 | 1,179 | 1,189.5 | +10 | +0.8% | 6,934,500 |
| 2025/08/04 | 1,163 | 1,179.5 | 1,161 | 1,179.5 | -34 | -2.8% | 7,869,700 |
| 2025/08/01 | 1,205.5 | 1,223 | 1,201 | 1,213.5 | +10 | +0.8% | 7,611,600 |
| 2025/07/31 | 1,185.5 | 1,206.5 | 1,184.5 | 1,203.5 | +20 | +1.7% | 8,852,600 |
| 2025/07/30 | 1,169 | 1,188.5 | 1,168.5 | 1,183.5 | +9 | +0.8% | 6,033,300 |
| 2025/07/29 | 1,164.5 | 1,176.5 | 1,158.5 | 1,174.5 | -0.5 | ±0% | 4,895,200 |
| 2025/07/28 | 1,192 | 1,194 | 1,175 | 1,175 | -13 | -1.1% | 4,872,900 |
| 2025/07/25 | 1,176.5 | 1,191 | 1,175.5 | 1,188 | -3 | -0.3% | 5,350,200 |
| 2025/07/24 | 1,190 | 1,200 | 1,184.5 | 1,191 | +14 | +1.2% | 8,748,100 |
| 2025/07/23 | 1,145.5 | 1,188 | 1,138.5 | 1,177 | +53 | +4.7% | 15,134,800 |
| 2025/07/22 | 1,127 | 1,132 | 1,111.5 | 1,124 | -2 | -0.2% | 5,925,900 |
| 2025/07/18 | 1,123.5 | 1,130 | 1,118 | 1,126 | +11.5 | +1% | 6,220,400 |
| 2025/07/17 | 1,105 | 1,121 | 1,103 | 1,114.5 | +5.5 | +0.5% | 6,973,500 |
| 2025/07/16 | 1,124 | 1,128.5 | 1,104.5 | 1,109 | -17 | -1.5% | 6,215,900 |
| 2025/07/15 | 1,106.5 | 1,128 | 1,101.5 | 1,126 | +24.5 | +2.2% | 10,475,800 |
| 2025/07/14 | 1,087.5 | 1,108 | 1,085 | 1,101.5 | +3 | +0.3% | 6,338,600 |
| 2025/07/11 | 1,075 | 1,107.5 | 1,074.5 | 1,098.5 | +18.5 | +1.7% | 9,479,500 |
| 2025/07/10 | 1,072 | 1,082 | 1,066.5 | 1,080 | +7.5 | +0.7% | 10,795,500 |
| 2025/07/09 | 1,080 | 1,080.5 | 1,065.5 | 1,072.5 | +12 | +1.1% | 8,756,200 |
| 2025/07/08 | 1,062 | 1,065 | 1,058 | 1,060.5 | -14 | -1.3% | 10,078,400 |
| 2025/07/07 | 1,090 | 1,094 | 1,074.5 | 1,074.5 | -17 | -1.6% | 4,993,500 |
| 2025/07/04 | 1,096 | 1,100.5 | 1,088.5 | 1,091.5 | -2 | -0.2% | 4,785,600 |
| 2025/07/03 | 1,080 | 1,095 | 1,080 | 1,093.5 | +4 | +0.4% | 5,503,000 |
| 2025/07/02 | 1,080 | 1,095 | 1,077.5 | 1,089.5 | -1.5 | -0.1% | 6,523,800 |
| 2025/07/01 | 1,088 | 1,093.5 | 1,070 | 1,091 | -5 | -0.5% | 7,067,300 |
| 2025/06/30 | 1,095 | 1,107 | 1,089.5 | 1,096 | +12 | +1.1% | 8,995,800 |
| 2025/06/27 | 1,087 | 1,097.5 | 1,083 | 1,084 | +1 | +0.1% | 8,501,100 |
| 2025/06/26 | 1,066.5 | 1,083 | 1,063.5 | 1,083 | +17 | +1.6% | 8,352,500 |
1～
50
件表示中 / 3778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 | 122,100円 | -7.2% | -14.2% | 3.93% | 12.83倍 | 1.28倍 |
|
国内生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業を強化。銀行窓販は子会社で展開 |
| 東京海上 | 647,200円 | -11.9% | -13.0% | 3.24% | 13.30倍 | 2.44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 | 349,600円 | -16.3% | -13.2% | 4.43% | 9.01倍 | 1.30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 | 477,300円 | -14.7% | +32.6% | 3.14% | 13.05倍 | 1.04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 | 393,400円 | -19.3% | +12.3% | 3.15% | 16.58倍 | 1.50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
