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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 1,936 | 2,000 | 1,918.5 | 1,993.5 | +66 | +3.4% | 7,212,800 |
| 2021/03/17 | 1,925 | 1,937 | 1,911 | 1,927.5 | -19.5 | -1% | 3,879,400 |
| 2021/03/16 | 1,925 | 1,956 | 1,921 | 1,947 | +9 | +0.5% | 3,306,800 |
| 2021/03/15 | 1,940 | 1,957 | 1,929 | 1,938 | +24.5 | +1.3% | 3,292,200 |
| 2021/03/12 | 1,903.5 | 1,916 | 1,873.5 | 1,913.5 | +8.5 | +0.4% | 4,250,200 |
| 2021/03/11 | 1,887.5 | 1,923 | 1,883.5 | 1,905 | +3.5 | +0.2% | 3,273,300 |
| 2021/03/10 | 1,903.5 | 1,925 | 1,877 | 1,901.5 | -34.5 | -1.8% | 4,843,600 |
| 2021/03/09 | 1,946 | 1,946 | 1,911 | 1,936 | +30 | +1.6% | 3,705,100 |
| 2021/03/08 | 1,926.5 | 1,941.5 | 1,890.5 | 1,906 | +19.5 | +1% | 5,445,000 |
| 2021/03/05 | 1,890.5 | 1,905.5 | 1,865 | 1,886.5 | -2.5 | -0.1% | 4,416,400 |
| 2021/03/04 | 1,899.5 | 1,924.5 | 1,863.5 | 1,889 | +11.5 | +0.6% | 4,537,000 |
| 2021/03/03 | 1,855.5 | 1,881.5 | 1,852 | 1,877.5 | +22 | +1.2% | 2,973,300 |
| 2021/03/02 | 1,892.5 | 1,893.5 | 1,846 | 1,855.5 | -14 | -0.7% | 3,409,000 |
| 2021/03/01 | 1,870 | 1,883 | 1,842 | 1,869.5 | +0.5 | ±0% | 3,189,300 |
| 2021/02/26 | 1,872 | 1,924 | 1,869 | 1,869 | -20.5 | -1.1% | 5,954,200 |
| 2021/02/25 | 1,940 | 1,940 | 1,889.5 | 1,889.5 | +1.5 | +0.1% | 2,752,900 |
| 2021/02/24 | 1,920 | 1,922.5 | 1,885 | 1,888 | -14 | -0.7% | 2,840,300 |
| 2021/02/22 | 1,910 | 1,927.5 | 1,891 | 1,902 | +31 | +1.7% | 3,580,100 |
| 2021/02/19 | 1,895 | 1,901.5 | 1,862 | 1,871 | -19.5 | -1% | 3,373,500 |
| 2021/02/18 | 1,925 | 1,947 | 1,881 | 1,890.5 | -34.5 | -1.8% | 5,646,900 |
| 2021/02/17 | 1,950 | 1,963.5 | 1,906 | 1,925 | +35.5 | +1.9% | 5,642,600 |
| 2021/02/16 | 1,885 | 1,915 | 1,859.5 | 1,889.5 | +14 | +0.7% | 3,796,000 |
| 2021/02/15 | 1,882 | 1,929.5 | 1,871.5 | 1,875.5 | +58.5 | +3.2% | 6,412,700 |
| 2021/02/12 | 1,823 | 1,834 | 1,802 | 1,817 | +7 | +0.4% | 2,646,600 |
| 2021/02/10 | 1,778 | 1,827.5 | 1,778 | 1,810 | +23 | +1.3% | 4,320,400 |
| 2021/02/09 | 1,817.5 | 1,831.5 | 1,770.5 | 1,787 | -23 | -1.3% | 3,808,600 |
| 2021/02/08 | 1,785.5 | 1,828.5 | 1,783 | 1,810 | +51 | +2.9% | 5,454,000 |
| 2021/02/05 | 1,760 | 1,798 | 1,738 | 1,759 | +38 | +2.2% | 5,826,200 |
| 2021/02/04 | 1,715 | 1,738 | 1,710.5 | 1,721 | +18.5 | +1.1% | 4,172,600 |
| 2021/02/03 | 1,675 | 1,710 | 1,672.5 | 1,702.5 | +57 | +3.5% | 5,898,200 |
| 2021/02/02 | 1,600 | 1,645.5 | 1,600 | 1,645.5 | +39.5 | +2.5% | 4,732,700 |
| 2021/02/01 | 1,594 | 1,620 | 1,591 | 1,606 | +20 | +1.3% | 2,915,200 |
| 2021/01/29 | 1,621 | 1,634 | 1,586 | 1,586 | -32.5 | -2% | 4,561,300 |
| 2021/01/28 | 1,577.5 | 1,628.5 | 1,577 | 1,618.5 | -16.5 | -1% | 10,944,500 |
| 2021/01/27 | 1,635 | 1,658.5 | 1,631.5 | 1,635 | +4 | +0.2% | 4,399,400 |
| 2021/01/26 | 1,643 | 1,655.5 | 1,624 | 1,631 | -5 | -0.3% | 3,701,700 |
| 2021/01/25 | 1,642 | 1,656.5 | 1,626 | 1,636 | -10.5 | -0.6% | 2,383,900 |
| 2021/01/22 | 1,648.5 | 1,652 | 1,634 | 1,646.5 | -31.5 | -1.9% | 3,691,800 |
| 2021/01/21 | 1,715.5 | 1,723.5 | 1,664 | 1,678 | -32.5 | -1.9% | 5,047,800 |
| 2021/01/20 | 1,719 | 1,725.5 | 1,689.5 | 1,710.5 | -9 | -0.5% | 2,701,500 |
| 2021/01/19 | 1,729 | 1,739.5 | 1,711.5 | 1,719.5 | -3.5 | -0.2% | 2,245,900 |
| 2021/01/18 | 1,734 | 1,734 | 1,706.5 | 1,723 | -34 | -1.9% | 3,755,300 |
| 2021/01/15 | 1,799 | 1,799 | 1,744.5 | 1,757 | -3.5 | -0.2% | 3,491,400 |
| 2021/01/14 | 1,756 | 1,776.5 | 1,748.5 | 1,760.5 | -17 | -1% | 4,572,600 |
| 2021/01/13 | 1,765.5 | 1,788 | 1,757.5 | 1,777.5 | +2.5 | +0.1% | 3,731,000 |
| 2021/01/12 | 1,753.5 | 1,776.5 | 1,739 | 1,775 | +4 | +0.2% | 4,315,300 |
| 2021/01/08 | 1,735 | 1,776.5 | 1,716 | 1,771 | +42.5 | +2.5% | 7,579,300 |
| 2021/01/07 | 1,705 | 1,763.5 | 1,702 | 1,728.5 | +119 | +7.4% | 15,277,000 |
| 2021/01/06 | 1,536.5 | 1,613 | 1,531 | 1,609.5 | +80 | +5.2% | 7,035,400 |
| 2021/01/05 | 1,526 | 1,535.5 | 1,512.5 | 1,529.5 | -7.5 | -0.5% | 2,507,100 |
1001～
1050
件表示中 / 3683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 | 92,400円 | -7.6% | +27.6% | 3.60% | 8.84倍 | 0.95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 | 300,700円 | +9.5% | +114.4% | 4.82% | 7.21倍 | 1.05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 | 452,500円 | +5.4% | +12.7% | 2.92% | 10.69倍 | 1.42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 | 276,900円 | +11.6% | +18.9% | 2.89% | 12.16倍 | 1.06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 | 267,800円 | -9.1% | +36.5% | 3.88% | 8.54倍 | 0.30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
