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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,541.5 | 2,554 | 2,488 | 2,499 | -58 | -2.3% | 3,501,500 |
| 2022/03/30 | 2,526 | 2,588 | 2,515.5 | 2,557 | -82 | -3.1% | 4,141,000 |
| 2022/03/29 | 2,665 | 2,665 | 2,625.5 | 2,639 | -33.5 | -1.3% | 4,022,200 |
| 2022/03/28 | 2,686 | 2,688.5 | 2,634.5 | 2,672.5 | +44 | +1.7% | 3,446,600 |
| 2022/03/25 | 2,681.5 | 2,690 | 2,619.5 | 2,628.5 | -67 | -2.5% | 3,191,900 |
| 2022/03/24 | 2,651 | 2,704 | 2,628 | 2,695.5 | -5.5 | -0.2% | 3,193,600 |
| 2022/03/23 | 2,702.5 | 2,715 | 2,655.5 | 2,701 | +39.5 | +1.5% | 5,039,200 |
| 2022/03/22 | 2,578.5 | 2,664 | 2,576 | 2,661.5 | +150.5 | +6% | 6,409,900 |
| 2022/03/18 | 2,462 | 2,523 | 2,452 | 2,511 | +17 | +0.7% | 5,294,300 |
| 2022/03/17 | 2,523 | 2,532 | 2,465 | 2,494 | +41.5 | +1.7% | 4,015,700 |
| 2022/03/16 | 2,453 | 2,487 | 2,444 | 2,452.5 | -26.5 | -1.1% | 4,022,400 |
| 2022/03/15 | 2,474.5 | 2,506 | 2,454.5 | 2,479 | +31 | +1.3% | 3,893,100 |
| 2022/03/14 | 2,415.5 | 2,472 | 2,409 | 2,448 | +76 | +3.2% | 4,792,700 |
| 2022/03/11 | 2,341.5 | 2,391 | 2,332 | 2,372 | +23.5 | +1% | 4,050,200 |
| 2022/03/10 | 2,321 | 2,368 | 2,320.5 | 2,348.5 | +127.5 | +5.7% | 5,388,000 |
| 2022/03/09 | 2,205 | 2,261 | 2,188.5 | 2,221 | +16 | +0.7% | 3,687,800 |
| 2022/03/08 | 2,216 | 2,239 | 2,202 | 2,205 | -31 | -1.4% | 4,802,000 |
| 2022/03/07 | 2,253 | 2,276 | 2,226.5 | 2,236 | -89.5 | -3.8% | 6,719,700 |
| 2022/03/04 | 2,354 | 2,372 | 2,324 | 2,325.5 | -28 | -1.2% | 4,560,900 |
| 2022/03/03 | 2,336 | 2,372.5 | 2,315 | 2,353.5 | +99 | +4.4% | 5,604,600 |
| 2022/03/02 | 2,300.5 | 2,304 | 2,237 | 2,254.5 | -124 | -5.2% | 8,773,600 |
| 2022/03/01 | 2,412 | 2,429 | 2,372 | 2,378.5 | -29.5 | -1.2% | 4,929,800 |
| 2022/02/28 | 2,391 | 2,418.5 | 2,380 | 2,408 | +2.5 | +0.1% | 5,470,300 |
| 2022/02/25 | 2,445 | 2,452.5 | 2,391 | 2,405.5 | -83 | -3.3% | 5,432,700 |
| 2022/02/24 | 2,528 | 2,552 | 2,464.5 | 2,488.5 | -33.5 | -1.3% | 5,662,000 |
| 2022/02/22 | 2,560.5 | 2,582.5 | 2,495.5 | 2,522 | -116.5 | -4.4% | 5,359,200 |
| 2022/02/21 | 2,642 | 2,663 | 2,631.5 | 2,638.5 | -13.5 | -0.5% | 2,563,900 |
| 2022/02/18 | 2,629 | 2,660 | 2,603 | 2,652 | -6 | -0.2% | 4,141,000 |
| 2022/02/17 | 2,618 | 2,661 | 2,592 | 2,658 | +8 | +0.3% | 3,849,500 |
| 2022/02/16 | 2,660 | 2,727 | 2,643.5 | 2,650 | +56 | +2.2% | 4,550,200 |
| 2022/02/15 | 2,677.5 | 2,682.5 | 2,587 | 2,594 | -104 | -3.9% | 5,601,100 |
| 2022/02/14 | 2,658 | 2,718.5 | 2,658 | 2,698 | -10 | -0.4% | 3,532,900 |
| 2022/02/10 | 2,712.5 | 2,739.5 | 2,657 | 2,708 | -19.5 | -0.7% | 4,942,200 |
| 2022/02/09 | 2,777 | 2,816.5 | 2,693.5 | 2,727.5 | -34 | -1.2% | 5,052,600 |
| 2022/02/08 | 2,755.5 | 2,786 | 2,734 | 2,761.5 | -4 | -0.1% | 4,261,000 |
| 2022/02/07 | 2,672.5 | 2,778 | 2,667.5 | 2,765.5 | +101.5 | +3.8% | 5,334,300 |
| 2022/02/04 | 2,644.5 | 2,679.5 | 2,644.5 | 2,664 | +41 | +1.6% | 3,775,500 |
| 2022/02/03 | 2,592 | 2,626.5 | 2,588.5 | 2,623 | +19.5 | +0.7% | 2,586,100 |
| 2022/02/02 | 2,561 | 2,618.5 | 2,556 | 2,603.5 | +75.5 | +3% | 4,728,900 |
| 2022/02/01 | 2,523 | 2,548.5 | 2,511 | 2,528 | -43.5 | -1.7% | 4,238,800 |
| 2022/01/31 | 2,555.5 | 2,580.5 | 2,515 | 2,571.5 | -30 | -1.2% | 4,064,400 |
| 2022/01/28 | 2,568 | 2,619.5 | 2,565 | 2,601.5 | +34 | +1.3% | 4,081,900 |
| 2022/01/27 | 2,599 | 2,632 | 2,536 | 2,567.5 | +41 | +1.6% | 6,231,700 |
| 2022/01/26 | 2,537 | 2,549.5 | 2,518.5 | 2,526.5 | +19 | +0.8% | 3,521,300 |
| 2022/01/25 | 2,532 | 2,539.5 | 2,483 | 2,507.5 | -55 | -2.1% | 3,588,200 |
| 2022/01/24 | 2,530.5 | 2,579 | 2,530.5 | 2,562.5 | +9 | +0.4% | 2,604,600 |
| 2022/01/21 | 2,575.5 | 2,577 | 2,518 | 2,553.5 | -20.5 | -0.8% | 3,510,200 |
| 2022/01/20 | 2,602 | 2,625 | 2,546.5 | 2,574 | -69.5 | -2.6% | 4,964,600 |
| 2022/01/19 | 2,613 | 2,659.5 | 2,605.5 | 2,643.5 | -16.5 | -0.6% | 4,447,100 |
| 2022/01/18 | 2,713 | 2,747.5 | 2,577.5 | 2,660 | -33 | -1.2% | 5,890,500 |
651～
700
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
