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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,027 | 3,068 | 3,019 | 3,061 | +30 | +1% | 2,365,000 |
| 2023/01/24 | 2,963.5 | 3,037 | 2,953 | 3,031 | +47 | +1.6% | 3,240,800 |
| 2023/01/23 | 2,988 | 3,013 | 2,967.5 | 2,984 | -3.5 | -0.1% | 3,101,900 |
| 2023/01/20 | 2,925 | 2,999.5 | 2,918.5 | 2,987.5 | +62.5 | +2.1% | 3,634,000 |
| 2023/01/19 | 2,954 | 2,988 | 2,913.5 | 2,925 | -28 | -0.9% | 5,186,100 |
| 2023/01/18 | 3,004 | 3,016 | 2,866.5 | 2,953 | -50 | -1.7% | 6,339,500 |
| 2023/01/17 | 2,990 | 3,023 | 2,963.5 | 3,003 | +18.5 | +0.6% | 5,546,200 |
| 2023/01/16 | 3,060 | 3,103 | 2,978 | 2,984.5 | -50.5 | -1.7% | 6,248,700 |
| 2023/01/13 | 2,955 | 3,088 | 2,950.5 | 3,035 | +68.5 | +2.3% | 6,185,600 |
| 2023/01/12 | 2,847 | 2,972.5 | 2,843 | 2,966.5 | +94.5 | +3.3% | 4,383,800 |
| 2023/01/11 | 2,874 | 2,903.5 | 2,867 | 2,872 | -1.5 | -0.1% | 5,536,600 |
| 2023/01/10 | 2,841 | 2,939.5 | 2,836 | 2,873.5 | -90 | -3% | 6,066,800 |
| 2023/01/06 | 2,950.5 | 2,995 | 2,945.5 | 2,963.5 | +4.5 | +0.2% | 4,306,600 |
| 2023/01/05 | 2,998 | 3,007 | 2,938.5 | 2,959 | -93 | -3% | 5,098,200 |
| 2023/01/04 | 2,994 | 3,073 | 2,973.5 | 3,052 | +58 | +1.9% | 5,602,800 |
| 2022/12/30 | 2,961 | 3,023 | 2,958 | 2,994 | +19.5 | +0.7% | 2,681,400 |
| 2022/12/29 | 3,020 | 3,022 | 2,946 | 2,974.5 | -67.5 | -2.2% | 3,416,900 |
| 2022/12/28 | 3,031 | 3,065 | 3,027 | 3,042 | +29 | +1% | 3,392,600 |
| 2022/12/27 | 2,969 | 3,027 | 2,959.5 | 3,013 | +62.5 | +2.1% | 2,418,500 |
| 2022/12/26 | 2,994 | 2,998.5 | 2,949.5 | 2,950.5 | -49.5 | -1.7% | 2,022,700 |
| 2022/12/23 | 2,956 | 3,024 | 2,956 | 3,000 | +51 | +1.7% | 5,288,600 |
| 2022/12/22 | 2,950 | 2,961.5 | 2,887 | 2,949 | -1 | ±0% | 8,254,100 |
| 2022/12/21 | 2,950 | 2,999.5 | 2,917 | 2,950 | +64.5 | +2.2% | 12,963,400 |
| 2022/12/20 | 2,661 | 2,889.5 | 2,653.5 | 2,885.5 | +248.5 | +9.4% | 12,023,900 |
| 2022/12/19 | 2,612.5 | 2,649 | 2,608.5 | 2,637 | +24.5 | +0.9% | 3,386,500 |
| 2022/12/16 | 2,650 | 2,665 | 2,612.5 | 2,612.5 | -9.5 | -0.4% | 3,996,700 |
| 2022/12/15 | 2,602 | 2,628 | 2,592 | 2,622 | +14 | +0.5% | 2,634,200 |
| 2022/12/14 | 2,598.5 | 2,618.5 | 2,592 | 2,608 | -18.5 | -0.7% | 3,251,000 |
| 2022/12/13 | 2,614 | 2,645 | 2,612.5 | 2,626.5 | +19 | +0.7% | 2,721,600 |
| 2022/12/12 | 2,605 | 2,622.5 | 2,597 | 2,607.5 | +1.5 | +0.1% | 3,445,900 |
| 2022/12/09 | 2,577.5 | 2,646 | 2,577.5 | 2,606 | +34 | +1.3% | 4,593,700 |
| 2022/12/08 | 2,551.5 | 2,576.5 | 2,532 | 2,572 | +3.5 | +0.1% | 4,659,300 |
| 2022/12/07 | 2,550.5 | 2,582.5 | 2,542.5 | 2,568.5 | +16 | +0.6% | 4,902,700 |
| 2022/12/06 | 2,504.5 | 2,558 | 2,504.5 | 2,552.5 | +61 | +2.4% | 5,201,200 |
| 2022/12/05 | 2,479 | 2,515 | 2,469 | 2,491.5 | ±0 | ±0% | 7,065,700 |
| 2022/12/02 | 2,484.5 | 2,517.5 | 2,452.5 | 2,491.5 | +4.5 | +0.2% | 6,654,100 |
| 2022/12/01 | 2,502.5 | 2,535.5 | 2,472.5 | 2,487 | -56.5 | -2.2% | 4,948,100 |
| 2022/11/30 | 2,528 | 2,552.5 | 2,525.5 | 2,543.5 | +29.5 | +1.2% | 6,167,300 |
| 2022/11/29 | 2,466.5 | 2,527 | 2,455.5 | 2,514 | +33.5 | +1.4% | 3,473,700 |
| 2022/11/28 | 2,506 | 2,519 | 2,466.5 | 2,480.5 | -12 | -0.5% | 2,387,600 |
| 2022/11/25 | 2,472.5 | 2,496.5 | 2,468 | 2,492.5 | +8 | +0.3% | 3,171,300 |
| 2022/11/24 | 2,449 | 2,495.5 | 2,447 | 2,484.5 | +54 | +2.2% | 3,848,600 |
| 2022/11/22 | 2,392 | 2,441 | 2,380.5 | 2,430.5 | +61.5 | +2.6% | 3,356,300 |
| 2022/11/21 | 2,327 | 2,372.5 | 2,319 | 2,369 | +27 | +1.2% | 2,387,700 |
| 2022/11/18 | 2,337.5 | 2,357 | 2,324 | 2,342 | +18.5 | +0.8% | 2,941,700 |
| 2022/11/17 | 2,348.5 | 2,356 | 2,300.5 | 2,323.5 | -22.5 | -1% | 3,795,300 |
| 2022/11/16 | 2,390.5 | 2,396 | 2,318.5 | 2,346 | -88 | -3.6% | 5,717,100 |
| 2022/11/15 | 2,391.5 | 2,441.5 | 2,378 | 2,434 | +53.5 | +2.2% | 5,175,800 |
| 2022/11/14 | 2,401 | 2,421 | 2,368.5 | 2,380.5 | -43.5 | -1.8% | 4,273,800 |
| 2022/11/11 | 2,455 | 2,459 | 2,410.5 | 2,424 | +0.5 | ±0% | 2,680,500 |
451～
500
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
