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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 2,308.5 | 2,310 | 2,267 | 2,297 | +64 | +2.9% | 4,642,200 |
| 2022/08/10 | 2,240.5 | 2,269.5 | 2,212.5 | 2,233 | -32 | -1.4% | 5,545,200 |
| 2022/08/09 | 2,260 | 2,270.5 | 2,241.5 | 2,265 | -19 | -0.8% | 3,914,700 |
| 2022/08/08 | 2,265 | 2,288 | 2,254.5 | 2,284 | +22 | +1% | 2,554,900 |
| 2022/08/05 | 2,234 | 2,267.5 | 2,227.5 | 2,262 | -1.5 | -0.1% | 2,863,300 |
| 2022/08/04 | 2,254.5 | 2,271.5 | 2,244 | 2,263.5 | -52 | -2.2% | 3,498,600 |
| 2022/08/03 | 2,281 | 2,319.5 | 2,273.5 | 2,315.5 | +37.5 | +1.6% | 2,567,600 |
| 2022/08/02 | 2,283.5 | 2,303.5 | 2,260 | 2,278 | -55 | -2.4% | 3,502,700 |
| 2022/08/01 | 2,333 | 2,341 | 2,318 | 2,333 | +30 | +1.3% | 2,251,000 |
| 2022/07/29 | 2,285 | 2,320.5 | 2,278.5 | 2,303 | -24 | -1% | 3,375,700 |
| 2022/07/28 | 2,342 | 2,345 | 2,313 | 2,327 | -20 | -0.9% | 3,075,900 |
| 2022/07/27 | 2,360.5 | 2,366 | 2,335.5 | 2,347 | -9 | -0.4% | 2,069,900 |
| 2022/07/26 | 2,325 | 2,364.5 | 2,324 | 2,356 | +56 | +2.4% | 3,000,800 |
| 2022/07/25 | 2,308 | 2,326 | 2,294 | 2,300 | -22 | -0.9% | 2,763,400 |
| 2022/07/22 | 2,305 | 2,327 | 2,291 | 2,322 | -22.5 | -1% | 2,827,100 |
| 2022/07/21 | 2,334 | 2,353.5 | 2,330 | 2,344.5 | -1 | ±0% | 2,361,600 |
| 2022/07/20 | 2,356 | 2,357 | 2,318.5 | 2,345.5 | +38.5 | +1.7% | 2,916,200 |
| 2022/07/19 | 2,299.5 | 2,312.5 | 2,278.5 | 2,307 | +26.5 | +1.2% | 3,839,700 |
| 2022/07/15 | 2,345.5 | 2,345.5 | 2,231 | 2,280.5 | -73 | -3.1% | 6,671,700 |
| 2022/07/14 | 2,370.5 | 2,382.5 | 2,340.5 | 2,353.5 | -65.5 | -2.7% | 5,151,500 |
| 2022/07/13 | 2,372 | 2,424 | 2,360 | 2,419 | +43 | +1.8% | 3,431,300 |
| 2022/07/12 | 2,432.5 | 2,438.5 | 2,369 | 2,376 | -66.5 | -2.7% | 4,651,900 |
| 2022/07/11 | 2,429.5 | 2,458.5 | 2,426.5 | 2,442.5 | +39.5 | +1.6% | 3,647,700 |
| 2022/07/08 | 2,392 | 2,420.5 | 2,371 | 2,403 | +23 | +1% | 5,166,700 |
| 2022/07/07 | 2,426.5 | 2,436 | 2,366.5 | 2,380 | -5.5 | -0.2% | 4,152,100 |
| 2022/07/06 | 2,442.5 | 2,454.5 | 2,377 | 2,385.5 | -141 | -5.6% | 4,829,200 |
| 2022/07/05 | 2,486 | 2,527.5 | 2,483 | 2,526.5 | +86.5 | +3.5% | 3,766,700 |
| 2022/07/04 | 2,474 | 2,475.5 | 2,420.5 | 2,440 | -36 | -1.5% | 3,463,000 |
| 2022/07/01 | 2,517 | 2,525 | 2,466 | 2,476 | -34 | -1.4% | 3,126,100 |
| 2022/06/30 | 2,514 | 2,514 | 2,476 | 2,510 | -24 | -0.9% | 4,071,000 |
| 2022/06/29 | 2,582 | 2,583.5 | 2,524 | 2,534 | -24.5 | -1% | 8,890,100 |
| 2022/06/28 | 2,540 | 2,558.5 | 2,533 | 2,558.5 | +39 | +1.5% | 3,560,400 |
| 2022/06/27 | 2,500 | 2,530.5 | 2,497.5 | 2,519.5 | +62 | +2.5% | 3,947,800 |
| 2022/06/24 | 2,499 | 2,501.5 | 2,448 | 2,457.5 | -70.5 | -2.8% | 3,847,100 |
| 2022/06/23 | 2,550 | 2,570.5 | 2,524.5 | 2,528 | -16 | -0.6% | 2,466,200 |
| 2022/06/22 | 2,571.5 | 2,580 | 2,542 | 2,544 | -8.5 | -0.3% | 2,602,300 |
| 2022/06/21 | 2,546.5 | 2,569.5 | 2,522.5 | 2,552.5 | +36 | +1.4% | 3,136,700 |
| 2022/06/20 | 2,515 | 2,565 | 2,505.5 | 2,516.5 | -40 | -1.6% | 2,859,000 |
| 2022/06/17 | 2,575.5 | 2,591.5 | 2,544.5 | 2,556.5 | -69 | -2.6% | 6,786,600 |
| 2022/06/16 | 2,639 | 2,702 | 2,617 | 2,625.5 | -19.5 | -0.7% | 3,921,400 |
| 2022/06/15 | 2,667.5 | 2,697 | 2,635.5 | 2,645 | +7.5 | +0.3% | 3,601,800 |
| 2022/06/14 | 2,604.5 | 2,660 | 2,599 | 2,637.5 | +29.5 | +1.1% | 3,884,500 |
| 2022/06/13 | 2,565.5 | 2,620.5 | 2,543 | 2,608 | +10 | +0.4% | 3,646,500 |
| 2022/06/10 | 2,613.5 | 2,636 | 2,590 | 2,598 | -39.5 | -1.5% | 4,898,500 |
| 2022/06/09 | 2,673 | 2,686 | 2,633.5 | 2,637.5 | -52.5 | -2% | 3,669,700 |
| 2022/06/08 | 2,684 | 2,697 | 2,650.5 | 2,690 | -59.5 | -2.2% | 4,337,900 |
| 2022/06/07 | 2,740 | 2,766.5 | 2,728.5 | 2,749.5 | +50 | +1.9% | 3,381,800 |
| 2022/06/06 | 2,665 | 2,703 | 2,650.5 | 2,699.5 | +31 | +1.2% | 2,391,500 |
| 2022/06/03 | 2,710 | 2,710 | 2,645.5 | 2,668.5 | -45 | -1.7% | 2,850,600 |
| 2022/06/02 | 2,697.5 | 2,728 | 2,678 | 2,713.5 | +12.5 | +0.5% | 2,948,900 |
651～
700
件表示中 / 3676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 | 86,800円 | -7.6% | +27.6% | 3.83% | 8.30倍 | 0.89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 | 269,200円 | +9.5% | +114.4% | 5.39% | 6.46倍 | 0.94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 | 410,000円 | +5.4% | +12.7% | 3.22% | 9.68倍 | 1.29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 | 258,000円 | +11.6% | +18.9% | 3.10% | 11.33倍 | 1.00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 | 259,600円 | -9.1% | +36.5% | 4.01% | 8.28倍 | 0.29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
