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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,407 | 2,430 | 2,397 | 2,423.5 | -1 | ±0% | 1,438,500 |
| 2022/11/09 | 2,446.5 | 2,470 | 2,410 | 2,424.5 | -35.5 | -1.4% | 3,143,800 |
| 2022/11/08 | 2,401 | 2,476.5 | 2,395.5 | 2,460 | +129 | +5.5% | 6,684,600 |
| 2022/11/07 | 2,373 | 2,374 | 2,330.5 | 2,331 | -0.5 | ±0% | 2,213,400 |
| 2022/11/04 | 2,362.5 | 2,379 | 2,317 | 2,331.5 | -29.5 | -1.2% | 3,079,200 |
| 2022/11/02 | 2,351 | 2,384 | 2,345.5 | 2,361 | -5.5 | -0.2% | 1,767,800 |
| 2022/11/01 | 2,371 | 2,379.5 | 2,357.5 | 2,366.5 | +9 | +0.4% | 1,476,800 |
| 2022/10/31 | 2,350 | 2,384 | 2,346 | 2,357.5 | +33.5 | +1.4% | 2,366,900 |
| 2022/10/28 | 2,318 | 2,337 | 2,309.5 | 2,324 | +0.5 | ±0% | 10,916,000 |
| 2022/10/27 | 2,354 | 2,360.5 | 2,312 | 2,323.5 | -39.5 | -1.7% | 2,352,400 |
| 2022/10/26 | 2,356.5 | 2,386.5 | 2,350 | 2,363 | +10.5 | +0.4% | 2,472,500 |
| 2022/10/25 | 2,341 | 2,363.5 | 2,321.5 | 2,352.5 | +24.5 | +1.1% | 2,152,700 |
| 2022/10/24 | 2,344 | 2,370.5 | 2,324 | 2,328 | +27 | +1.2% | 2,382,700 |
| 2022/10/21 | 2,300 | 2,316.5 | 2,295.5 | 2,301 | -17 | -0.7% | 2,814,300 |
| 2022/10/20 | 2,300 | 2,336.5 | 2,297.5 | 2,318 | +8.5 | +0.4% | 2,661,000 |
| 2022/10/19 | 2,289 | 2,324.5 | 2,288.5 | 2,309.5 | +14.5 | +0.6% | 2,257,400 |
| 2022/10/18 | 2,294 | 2,323 | 2,285 | 2,295 | +25 | +1.1% | 2,487,900 |
| 2022/10/17 | 2,289 | 2,300.5 | 2,261 | 2,270 | -13 | -0.6% | 2,668,800 |
| 2022/10/14 | 2,265.5 | 2,302 | 2,260 | 2,283 | +67.5 | +3% | 4,433,800 |
| 2022/10/13 | 2,229 | 2,236.5 | 2,211.5 | 2,215.5 | -28.5 | -1.3% | 2,287,800 |
| 2022/10/12 | 2,251 | 2,261 | 2,234.5 | 2,244 | -16 | -0.7% | 2,754,400 |
| 2022/10/11 | 2,287 | 2,301.5 | 2,251 | 2,260 | -57 | -2.5% | 4,459,600 |
| 2022/10/07 | 2,326 | 2,332 | 2,307.5 | 2,317 | -58 | -2.4% | 3,264,600 |
| 2022/10/06 | 2,362 | 2,392.5 | 2,355.5 | 2,375 | +17.5 | +0.7% | 2,515,400 |
| 2022/10/05 | 2,369.5 | 2,390 | 2,353 | 2,357.5 | +4.5 | +0.2% | 2,463,000 |
| 2022/10/04 | 2,305 | 2,369 | 2,300 | 2,353 | +71.5 | +3.1% | 4,297,500 |
| 2022/10/03 | 2,295.5 | 2,307.5 | 2,249.5 | 2,281.5 | -10.5 | -0.5% | 2,548,600 |
| 2022/09/30 | 2,340.5 | 2,369.5 | 2,284 | 2,292 | -38 | -1.6% | 3,701,600 |
| 2022/09/29 | 2,294.5 | 2,339.5 | 2,273 | 2,330 | +60 | +2.6% | 4,738,100 |
| 2022/09/28 | 2,319 | 2,322 | 2,251.5 | 2,270 | -56.5 | -2.4% | 3,864,600 |
| 2022/09/27 | 2,351 | 2,371 | 2,319 | 2,326.5 | -18 | -0.8% | 2,659,600 |
| 2022/09/26 | 2,426 | 2,428 | 2,335.5 | 2,344.5 | -100 | -4.1% | 3,820,400 |
| 2022/09/22 | 2,445.5 | 2,457.5 | 2,425.5 | 2,444.5 | -39 | -1.6% | 3,234,800 |
| 2022/09/21 | 2,452.5 | 2,505 | 2,448 | 2,483.5 | +31 | +1.3% | 4,480,500 |
| 2022/09/20 | 2,463 | 2,475.5 | 2,433.5 | 2,452.5 | +19 | +0.8% | 2,427,300 |
| 2022/09/16 | 2,417 | 2,438 | 2,415 | 2,433.5 | +23.5 | +1% | 2,788,300 |
| 2022/09/15 | 2,395.5 | 2,416.5 | 2,385.5 | 2,410 | -3 | -0.1% | 1,581,200 |
| 2022/09/14 | 2,383 | 2,418.5 | 2,368 | 2,413 | +10 | +0.4% | 3,187,900 |
| 2022/09/13 | 2,419.5 | 2,424.5 | 2,398 | 2,403 | -16 | -0.7% | 1,818,600 |
| 2022/09/12 | 2,417.5 | 2,423.5 | 2,405 | 2,419 | +13 | +0.5% | 1,847,400 |
| 2022/09/09 | 2,383.5 | 2,413.5 | 2,382.5 | 2,406 | +29 | +1.2% | 3,553,600 |
| 2022/09/08 | 2,365 | 2,387 | 2,353.5 | 2,377 | +22.5 | +1% | 2,930,200 |
| 2022/09/07 | 2,347.5 | 2,393 | 2,346.5 | 2,354.5 | +20 | +0.9% | 2,852,700 |
| 2022/09/06 | 2,338 | 2,342 | 2,319 | 2,334.5 | -11 | -0.5% | 1,761,800 |
| 2022/09/05 | 2,363.5 | 2,374.5 | 2,342 | 2,345.5 | -10.5 | -0.4% | 2,131,000 |
| 2022/09/02 | 2,360.5 | 2,368 | 2,338.5 | 2,356 | -0.5 | ±0% | 2,744,500 |
| 2022/09/01 | 2,375 | 2,399 | 2,348 | 2,356.5 | -50.5 | -2.1% | 3,216,300 |
| 2022/08/31 | 2,349 | 2,407 | 2,348.5 | 2,407 | +37.5 | +1.6% | 5,870,400 |
| 2022/08/30 | 2,383.5 | 2,387 | 2,365 | 2,369.5 | +10.5 | +0.4% | 1,682,800 |
| 2022/08/29 | 2,351.5 | 2,365.5 | 2,335.5 | 2,359 | -31.5 | -1.3% | 2,515,600 |
501～
550
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
