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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,156 | 1,167.5 | 1,132 | 1,134 | +1 | +0.1% | 10,331,600 |
| 2025/03/31 | 1,117 | 1,143.5 | 1,106.5 | 1,133 | -38 | -3.2% | 11,381,800 |
| 2025/03/28 | 1,189.5 | 1,192.5 | 1,147.5 | 1,171 | -3,643 | -75.7% | 8,569,600 |
| 2025/03/27 | 4,730 | 4,814 | 4,707 | 4,814 | +95 | +2% | 2,995,900 |
| 2025/03/26 | 4,686 | 4,750 | 4,651 | 4,719 | +69 | +1.5% | 2,680,400 |
| 2025/03/25 | 4,630 | 4,670 | 4,603 | 4,650 | +49 | +1.1% | 1,789,400 |
| 2025/03/24 | 4,640 | 4,655 | 4,593 | 4,601 | +10 | +0.2% | 1,266,600 |
| 2025/03/21 | 4,551 | 4,620 | 4,536 | 4,591 | -19 | -0.4% | 3,353,900 |
| 2025/03/19 | 4,574 | 4,645 | 4,562 | 4,610 | -9 | -0.2% | 1,747,000 |
| 2025/03/18 | 4,635 | 4,686 | 4,619 | 4,619 | +52 | +1.1% | 2,465,600 |
| 2025/03/17 | 4,577 | 4,616 | 4,567 | 4,567 | +37 | +0.8% | 1,813,200 |
| 2025/03/14 | 4,424 | 4,539 | 4,398 | 4,530 | +147 | +3.4% | 2,830,700 |
| 2025/03/13 | 4,380 | 4,408 | 4,355 | 4,383 | +57 | +1.3% | 2,147,900 |
| 2025/03/12 | 4,273 | 4,363 | 4,264 | 4,326 | +72 | +1.7% | 2,731,200 |
| 2025/03/11 | 4,273 | 4,287 | 4,122 | 4,254 | -128 | -2.9% | 3,804,700 |
| 2025/03/10 | 4,460 | 4,484 | 4,382 | 4,382 | -51 | -1.2% | 1,894,300 |
| 2025/03/07 | 4,480 | 4,501 | 4,395 | 4,433 | -146 | -3.2% | 3,412,400 |
| 2025/03/06 | 4,507 | 4,579 | 4,471 | 4,579 | +90 | +2% | 2,405,800 |
| 2025/03/05 | 4,533 | 4,538 | 4,460 | 4,489 | -59 | -1.3% | 2,045,900 |
| 2025/03/04 | 4,540 | 4,596 | 4,451 | 4,548 | +35 | +0.8% | 2,221,200 |
| 2025/03/03 | 4,479 | 4,526 | 4,434 | 4,513 | +98 | +2.2% | 2,091,300 |
| 2025/02/28 | 4,480 | 4,508 | 4,372 | 4,415 | -49 | -1.1% | 4,434,000 |
| 2025/02/27 | 4,474 | 4,479 | 4,417 | 4,464 | +13 | +0.3% | 1,945,700 |
| 2025/02/26 | 4,486 | 4,498 | 4,380 | 4,451 | -62 | -1.4% | 2,423,600 |
| 2025/02/25 | 4,450 | 4,536 | 4,450 | 4,513 | -7 | -0.2% | 2,053,000 |
| 2025/02/21 | 4,460 | 4,564 | 4,458 | 4,520 | +12 | +0.3% | 2,137,600 |
| 2025/02/20 | 4,572 | 4,583 | 4,438 | 4,508 | -80 | -1.7% | 2,696,900 |
| 2025/02/19 | 4,622 | 4,658 | 4,565 | 4,588 | -29 | -0.6% | 2,452,800 |
| 2025/02/18 | 4,698 | 4,709 | 4,551 | 4,617 | -81 | -1.7% | 3,331,600 |
| 2025/02/17 | 4,403 | 4,698 | 4,397 | 4,698 | +345 | +7.9% | 9,551,500 |
| 2025/02/14 | 4,343 | 4,434 | 4,224 | 4,353 | +48 | +1.1% | 6,025,300 |
| 2025/02/13 | 4,314 | 4,325 | 4,285 | 4,305 | +17 | +0.4% | 2,623,400 |
| 2025/02/12 | 4,298 | 4,326 | 4,245 | 4,288 | ±0 | ±0% | 2,532,000 |
| 2025/02/10 | 4,250 | 4,302 | 4,230 | 4,288 | +67 | +1.6% | 1,966,300 |
| 2025/02/07 | 4,230 | 4,254 | 4,168 | 4,221 | +11 | +0.3% | 1,370,600 |
| 2025/02/06 | 4,184 | 4,265 | 4,184 | 4,210 | +16 | +0.4% | 1,654,000 |
| 2025/02/05 | 4,205 | 4,273 | 4,178 | 4,194 | +17 | +0.4% | 1,710,100 |
| 2025/02/04 | 4,219 | 4,219 | 4,149 | 4,177 | +28 | +0.7% | 1,605,800 |
| 2025/02/03 | 4,150 | 4,177 | 4,113 | 4,149 | -112 | -2.6% | 2,017,800 |
| 2025/01/31 | 4,208 | 4,261 | 4,184 | 4,261 | +19 | +0.4% | 2,357,900 |
| 2025/01/30 | 4,200 | 4,242 | 4,185 | 4,242 | +46 | +1.1% | 1,339,900 |
| 2025/01/29 | 4,191 | 4,198 | 4,141 | 4,196 | -4 | -0.1% | 1,366,600 |
| 2025/01/28 | 4,154 | 4,236 | 4,154 | 4,200 | +46 | +1.1% | 2,221,200 |
| 2025/01/27 | 4,180 | 4,218 | 4,151 | 4,154 | +44 | +1.1% | 2,385,400 |
| 2025/01/24 | 4,115 | 4,157 | 4,075 | 4,110 | +31 | +0.8% | 1,821,600 |
| 2025/01/23 | 4,060 | 4,094 | 4,018 | 4,079 | +10 | +0.2% | 2,807,500 |
| 2025/01/22 | 4,185 | 4,189 | 4,069 | 4,069 | -93 | -2.2% | 2,504,000 |
| 2025/01/21 | 4,207 | 4,223 | 4,095 | 4,162 | -41 | -1% | 2,013,600 |
| 2025/01/20 | 4,200 | 4,212 | 4,162 | 4,203 | +38 | +0.9% | 1,434,300 |
| 2025/01/17 | 4,155 | 4,179 | 4,050 | 4,165 | -43 | -1% | 1,941,900 |
1～
50
件表示中 / 3670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 | 113,400円 | -7.6% | +27.6% | 2.93% | 10.84倍 | 1.16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 |
| ＭＳ＆ＡＤ | 314,200円 | +9.5% | +114.4% | 4.61% | 7.54倍 | 1.10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 | 453,700円 | +5.4% | +12.7% | 2.91% | 10.71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 | 317,600円 | +11.6% | +18.9% | 2.52% | 13.94倍 | 1.23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 | 306,600円 | -9.1% | +36.5% | 3.39% | 9.78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
