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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,586 | 1,602.5 | 1,584 | 1,600.5 | +19.5 | +1.2% | 2,480,800 |
| 2019/07/29 | 1,587.5 | 1,590.5 | 1,577 | 1,581 | -11.5 | -0.7% | 2,542,600 |
| 2019/07/26 | 1,605 | 1,607 | 1,586.5 | 1,592.5 | -4 | -0.3% | 2,412,200 |
| 2019/07/25 | 1,599.5 | 1,601.5 | 1,584.5 | 1,596.5 | -3.5 | -0.2% | 2,107,700 |
| 2019/07/24 | 1,611.5 | 1,611.5 | 1,595 | 1,600 | -0.5 | ±0% | 2,499,300 |
| 2019/07/23 | 1,595 | 1,608.5 | 1,584.5 | 1,600.5 | -4 | -0.2% | 2,267,400 |
| 2019/07/22 | 1,603 | 1,609.5 | 1,595.5 | 1,604.5 | -9.5 | -0.6% | 2,631,400 |
| 2019/07/19 | 1,604 | 1,622 | 1,597 | 1,614 | +22.5 | +1.4% | 3,305,100 |
| 2019/07/18 | 1,616 | 1,617 | 1,586 | 1,591.5 | -44 | -2.7% | 5,007,000 |
| 2019/07/17 | 1,627.5 | 1,640 | 1,625.5 | 1,635.5 | +3 | +0.2% | 3,193,500 |
| 2019/07/16 | 1,649.5 | 1,649.5 | 1,627.5 | 1,632.5 | -13.5 | -0.8% | 3,248,700 |
| 2019/07/12 | 1,651.5 | 1,657 | 1,642.5 | 1,646 | +8.5 | +0.5% | 2,693,300 |
| 2019/07/11 | 1,630.5 | 1,644.5 | 1,618.5 | 1,637.5 | +3.5 | +0.2% | 2,888,600 |
| 2019/07/10 | 1,630 | 1,637 | 1,623.5 | 1,634 | -3.5 | -0.2% | 3,552,900 |
| 2019/07/09 | 1,630.5 | 1,651.5 | 1,629.5 | 1,637.5 | +3.5 | +0.2% | 3,045,200 |
| 2019/07/08 | 1,642.5 | 1,650.5 | 1,630 | 1,634 | +3.5 | +0.2% | 2,923,800 |
| 2019/07/05 | 1,635.5 | 1,642.5 | 1,627 | 1,630.5 | -14 | -0.9% | 3,459,400 |
| 2019/07/04 | 1,649.5 | 1,650.5 | 1,636.5 | 1,644.5 | +3.5 | +0.2% | 1,606,900 |
| 2019/07/03 | 1,665.5 | 1,667.5 | 1,632 | 1,641 | -18.5 | -1.1% | 3,378,300 |
| 2019/07/02 | 1,669 | 1,673.5 | 1,653 | 1,659.5 | +3.5 | +0.2% | 2,861,900 |
| 2019/07/01 | 1,672 | 1,676 | 1,650 | 1,656 | +31 | +1.9% | 3,836,700 |
| 2019/06/28 | 1,612 | 1,637 | 1,610 | 1,625 | +13 | +0.8% | 4,813,500 |
| 2019/06/27 | 1,590 | 1,615 | 1,586.5 | 1,612 | +29 | +1.8% | 5,092,600 |
| 2019/06/26 | 1,583 | 1,591.5 | 1,570.5 | 1,583 | -2.5 | -0.2% | 3,615,700 |
| 2019/06/25 | 1,592.5 | 1,604 | 1,577.5 | 1,585.5 | -15 | -0.9% | 4,370,800 |
| 2019/06/24 | 1,592 | 1,603.5 | 1,586.5 | 1,600.5 | -3 | -0.2% | 2,837,900 |
| 2019/06/21 | 1,614.5 | 1,623.5 | 1,598.5 | 1,603.5 | -19.5 | -1.2% | 5,000,000 |
| 2019/06/20 | 1,613.5 | 1,631.5 | 1,608 | 1,623 | +6.5 | +0.4% | 3,032,100 |
| 2019/06/19 | 1,635.5 | 1,636 | 1,613.5 | 1,616.5 | +14.5 | +0.9% | 3,504,400 |
| 2019/06/18 | 1,619 | 1,621 | 1,592 | 1,602 | -21 | -1.3% | 3,671,400 |
| 2019/06/17 | 1,625 | 1,632 | 1,612 | 1,623 | -2 | -0.1% | 4,214,400 |
| 2019/06/14 | 1,625 | 1,630.5 | 1,608.5 | 1,625 | +7.5 | +0.5% | 4,468,700 |
| 2019/06/13 | 1,618 | 1,624 | 1,601 | 1,617.5 | -7.5 | -0.5% | 3,530,400 |
| 2019/06/12 | 1,631 | 1,632 | 1,612 | 1,625 | -21.5 | -1.3% | 3,799,200 |
| 2019/06/11 | 1,635 | 1,660.5 | 1,630.5 | 1,646.5 | +19.5 | +1.2% | 3,772,600 |
| 2019/06/10 | 1,652 | 1,655 | 1,618.5 | 1,627 | -10 | -0.6% | 4,457,000 |
| 2019/06/07 | 1,627.5 | 1,640.5 | 1,611.5 | 1,637 | +5 | +0.3% | 4,291,000 |
| 2019/06/06 | 1,620 | 1,651.5 | 1,618.5 | 1,632 | +11.5 | +0.7% | 5,351,100 |
| 2019/06/05 | 1,620 | 1,647.5 | 1,616 | 1,620.5 | +40.5 | +2.6% | 6,459,900 |
| 2019/06/04 | 1,560.5 | 1,580 | 1,550 | 1,580 | +23 | +1.5% | 4,468,300 |
| 2019/06/03 | 1,538 | 1,557 | 1,536.5 | 1,557 | -17 | -1.1% | 3,782,800 |
| 2019/05/31 | 1,597 | 1,598 | 1,573.5 | 1,574 | -38.5 | -2.4% | 6,174,300 |
| 2019/05/30 | 1,596.5 | 1,627.5 | 1,594.5 | 1,612.5 | +16 | +1% | 5,688,600 |
| 2019/05/29 | 1,585 | 1,598 | 1,548.5 | 1,596.5 | -27.5 | -1.7% | 5,879,700 |
| 2019/05/28 | 1,607 | 1,630 | 1,600 | 1,624 | +14 | +0.9% | 8,704,400 |
| 2019/05/27 | 1,612 | 1,622 | 1,606.5 | 1,610 | +5 | +0.3% | 3,215,100 |
| 2019/05/24 | 1,593 | 1,608 | 1,586.5 | 1,605 | -4 | -0.2% | 4,604,400 |
| 2019/05/23 | 1,597.5 | 1,612 | 1,589 | 1,609 | +7 | +0.4% | 4,286,200 |
| 2019/05/22 | 1,606.5 | 1,616 | 1,598 | 1,602 | +9 | +0.6% | 4,847,400 |
| 2019/05/21 | 1,581 | 1,600 | 1,581 | 1,593 | +4.5 | +0.3% | 3,925,400 |
1301～
1350
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
