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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,209 | 4,252 | 4,193 | 4,219 | +19 | +0.5% | 2,108,800 |
| 2024/06/26 | 4,203 | 4,244 | 4,154 | 4,200 | +2 | ±0% | 2,886,000 |
| 2024/06/25 | 4,141 | 4,236 | 4,122 | 4,198 | +112 | +2.7% | 3,001,700 |
| 2024/06/24 | 4,044 | 4,133 | 4,007 | 4,086 | +34 | +0.8% | 3,072,400 |
| 2024/06/21 | 4,019 | 4,065 | 4,001 | 4,052 | +87 | +2.2% | 4,505,500 |
| 2024/06/20 | 3,988 | 4,027 | 3,901 | 3,965 | -34 | -0.9% | 2,728,700 |
| 2024/06/19 | 3,958 | 4,019 | 3,955 | 3,999 | +78 | +2% | 2,476,600 |
| 2024/06/18 | 3,934 | 3,981 | 3,905 | 3,921 | +57 | +1.5% | 2,406,300 |
| 2024/06/17 | 3,903 | 3,926 | 3,850 | 3,864 | -45 | -1.2% | 2,372,300 |
| 2024/06/14 | 3,885 | 3,983 | 3,872 | 3,909 | -35 | -0.9% | 4,298,800 |
| 2024/06/13 | 4,035 | 4,039 | 3,937 | 3,944 | -129 | -3.2% | 4,358,200 |
| 2024/06/12 | 4,072 | 4,153 | 4,062 | 4,073 | -50 | -1.2% | 2,695,000 |
| 2024/06/11 | 4,200 | 4,253 | 4,122 | 4,123 | -41 | -1% | 2,509,200 |
| 2024/06/10 | 4,054 | 4,175 | 4,046 | 4,164 | +144 | +3.6% | 2,585,400 |
| 2024/06/07 | 4,070 | 4,076 | 4,010 | 4,020 | -7 | -0.2% | 2,080,100 |
| 2024/06/06 | 3,995 | 4,045 | 3,981 | 4,027 | +53 | +1.3% | 3,043,300 |
| 2024/06/05 | 4,035 | 4,049 | 3,953 | 3,974 | -181 | -4.4% | 3,744,200 |
| 2024/06/04 | 4,267 | 4,324 | 4,146 | 4,155 | -145 | -3.4% | 3,625,200 |
| 2024/06/03 | 4,230 | 4,306 | 4,229 | 4,300 | +93 | +2.2% | 2,782,900 |
| 2024/05/31 | 4,158 | 4,224 | 4,151 | 4,207 | +67 | +1.6% | 6,318,600 |
| 2024/05/30 | 4,100 | 4,169 | 4,059 | 4,140 | -17 | -0.4% | 3,115,500 |
| 2024/05/29 | 4,102 | 4,208 | 4,100 | 4,157 | +75 | +1.8% | 4,121,800 |
| 2024/05/28 | 4,008 | 4,084 | 4,007 | 4,082 | +81 | +2% | 2,668,800 |
| 2024/05/27 | 3,900 | 4,001 | 3,893 | 4,001 | +121 | +3.1% | 2,753,400 |
| 2024/05/24 | 3,816 | 3,917 | 3,816 | 3,880 | -36 | -0.9% | 2,621,700 |
| 2024/05/23 | 3,894 | 3,926 | 3,861 | 3,916 | +56 | +1.5% | 2,330,800 |
| 2024/05/22 | 3,900 | 3,954 | 3,841 | 3,860 | +1 | ±0% | 3,340,200 |
| 2024/05/21 | 3,943 | 3,954 | 3,854 | 3,859 | -17 | -0.4% | 3,483,700 |
| 2024/05/20 | 3,766 | 3,883 | 3,758 | 3,876 | +80 | +2.1% | 3,148,200 |
| 2024/05/17 | 3,700 | 3,812 | 3,689 | 3,796 | +129 | +3.5% | 4,919,700 |
| 2024/05/16 | 3,780 | 3,812 | 3,632 | 3,667 | +8 | +0.2% | 6,474,500 |
| 2024/05/15 | 3,648 | 3,710 | 3,567 | 3,659 | +33 | +0.9% | 5,605,200 |
| 2024/05/14 | 3,602 | 3,640 | 3,566 | 3,626 | +20 | +0.6% | 2,282,300 |
| 2024/05/13 | 3,597 | 3,624 | 3,567 | 3,606 | -10 | -0.3% | 2,173,200 |
| 2024/05/10 | 3,588 | 3,659 | 3,578 | 3,616 | +13 | +0.4% | 2,475,700 |
| 2024/05/09 | 3,530 | 3,607 | 3,530 | 3,603 | +93 | +2.6% | 2,663,200 |
| 2024/05/08 | 3,595 | 3,625 | 3,509 | 3,510 | -150 | -4.1% | 4,311,800 |
| 2024/05/07 | 3,701 | 3,706 | 3,621 | 3,660 | -6 | -0.2% | 2,113,200 |
| 2024/05/02 | 3,635 | 3,666 | 3,620 | 3,666 | +19 | +0.5% | 1,703,500 |
| 2024/05/01 | 3,601 | 3,667 | 3,584 | 3,647 | -2 | -0.1% | 1,983,800 |
| 2024/04/30 | 3,668 | 3,668 | 3,581 | 3,649 | +38 | +1.1% | 3,747,600 |
| 2024/04/26 | 3,489 | 3,650 | 3,462 | 3,611 | +133 | +3.8% | 7,807,300 |
| 2024/04/25 | 3,497 | 3,519 | 3,447 | 3,478 | -50 | -1.4% | 2,213,600 |
| 2024/04/24 | 3,495 | 3,533 | 3,489 | 3,528 | +21 | +0.6% | 2,574,200 |
| 2024/04/23 | 3,535 | 3,548 | 3,492 | 3,507 | +18 | +0.5% | 2,403,100 |
| 2024/04/22 | 3,468 | 3,515 | 3,455 | 3,489 | +56 | +1.6% | 2,316,200 |
| 2024/04/19 | 3,476 | 3,501 | 3,399 | 3,433 | -71 | -2% | 3,060,100 |
| 2024/04/18 | 3,454 | 3,516 | 3,428 | 3,504 | +40 | +1.2% | 2,622,900 |
| 2024/04/17 | 3,558 | 3,560 | 3,460 | 3,464 | -60 | -1.7% | 2,439,500 |
| 2024/04/16 | 3,595 | 3,606 | 3,509 | 3,524 | -128 | -3.5% | 3,986,200 |
101～
150
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
