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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 4,205 | 4,273 | 4,178 | 4,194 | +17 | +0.4% | 1,710,100 |
| 2025/02/04 | 4,219 | 4,219 | 4,149 | 4,177 | +28 | +0.7% | 1,605,800 |
| 2025/02/03 | 4,150 | 4,177 | 4,113 | 4,149 | -112 | -2.6% | 2,017,800 |
| 2025/01/31 | 4,208 | 4,261 | 4,184 | 4,261 | +19 | +0.4% | 2,357,900 |
| 2025/01/30 | 4,200 | 4,242 | 4,185 | 4,242 | +46 | +1.1% | 1,339,900 |
| 2025/01/29 | 4,191 | 4,198 | 4,141 | 4,196 | -4 | -0.1% | 1,366,600 |
| 2025/01/28 | 4,154 | 4,236 | 4,154 | 4,200 | +46 | +1.1% | 2,221,200 |
| 2025/01/27 | 4,180 | 4,218 | 4,151 | 4,154 | +44 | +1.1% | 2,385,400 |
| 2025/01/24 | 4,115 | 4,157 | 4,075 | 4,110 | +31 | +0.8% | 1,821,600 |
| 2025/01/23 | 4,060 | 4,094 | 4,018 | 4,079 | +10 | +0.2% | 2,807,500 |
| 2025/01/22 | 4,185 | 4,189 | 4,069 | 4,069 | -93 | -2.2% | 2,504,000 |
| 2025/01/21 | 4,207 | 4,223 | 4,095 | 4,162 | -41 | -1% | 2,013,600 |
| 2025/01/20 | 4,200 | 4,212 | 4,162 | 4,203 | +38 | +0.9% | 1,434,300 |
| 2025/01/17 | 4,155 | 4,179 | 4,050 | 4,165 | -43 | -1% | 1,941,900 |
| 2025/01/16 | 4,283 | 4,342 | 4,208 | 4,208 | +19 | +0.5% | 3,321,300 |
| 2025/01/15 | 4,155 | 4,237 | 4,126 | 4,189 | +112 | +2.7% | 2,909,000 |
| 2025/01/14 | 4,121 | 4,162 | 4,049 | 4,077 | -19 | -0.5% | 2,513,500 |
| 2025/01/10 | 4,170 | 4,186 | 4,088 | 4,096 | -69 | -1.7% | 1,898,000 |
| 2025/01/09 | 4,258 | 4,265 | 4,144 | 4,165 | -110 | -2.6% | 3,256,500 |
| 2025/01/08 | 4,277 | 4,319 | 4,233 | 4,275 | -34 | -0.8% | 2,255,200 |
| 2025/01/07 | 4,263 | 4,329 | 4,244 | 4,309 | +76 | +1.8% | 2,154,200 |
| 2025/01/06 | 4,266 | 4,269 | 4,191 | 4,233 | -2 | ±0% | 1,830,400 |
| 2024/12/30 | 4,299 | 4,319 | 4,221 | 4,235 | -53 | -1.2% | 1,981,100 |
| 2024/12/27 | 4,280 | 4,315 | 4,270 | 4,288 | +21 | +0.5% | 1,781,300 |
| 2024/12/26 | 4,219 | 4,283 | 4,211 | 4,267 | +55 | +1.3% | 2,004,900 |
| 2024/12/25 | 4,212 | 4,214 | 4,162 | 4,212 | +6 | +0.1% | 1,433,500 |
| 2024/12/24 | 4,207 | 4,219 | 4,167 | 4,206 | +8 | +0.2% | 2,544,700 |
| 2024/12/23 | 4,199 | 4,204 | 4,139 | 4,198 | +45 | +1.1% | 1,913,900 |
| 2024/12/20 | 4,252 | 4,274 | 4,153 | 4,153 | -99 | -2.3% | 5,312,100 |
| 2024/12/19 | 4,166 | 4,271 | 4,146 | 4,252 | +83 | +2% | 3,865,200 |
| 2024/12/18 | 4,150 | 4,211 | 4,138 | 4,169 | -15 | -0.4% | 2,361,600 |
| 2024/12/17 | 4,209 | 4,297 | 4,175 | 4,184 | -46 | -1.1% | 1,974,100 |
| 2024/12/16 | 4,289 | 4,308 | 4,215 | 4,230 | +11 | +0.3% | 2,278,200 |
| 2024/12/13 | 4,211 | 4,263 | 4,193 | 4,219 | -62 | -1.4% | 2,271,800 |
| 2024/12/12 | 4,285 | 4,305 | 4,245 | 4,281 | -4 | -0.1% | 2,539,200 |
| 2024/12/11 | 4,337 | 4,340 | 4,268 | 4,285 | +18 | +0.4% | 2,107,200 |
| 2024/12/10 | 4,360 | 4,364 | 4,234 | 4,267 | -41 | -1% | 2,052,900 |
| 2024/12/09 | 4,330 | 4,345 | 4,293 | 4,308 | -28 | -0.6% | 1,752,100 |
| 2024/12/06 | 4,415 | 4,417 | 4,297 | 4,336 | -79 | -1.8% | 2,065,800 |
| 2024/12/05 | 4,440 | 4,487 | 4,375 | 4,415 | +87 | +2% | 3,407,500 |
| 2024/12/04 | 4,353 | 4,388 | 4,309 | 4,328 | -22 | -0.5% | 3,709,500 |
| 2024/12/03 | 4,348 | 4,373 | 4,306 | 4,350 | +45 | +1% | 4,026,800 |
| 2024/12/02 | 4,081 | 4,317 | 4,077 | 4,305 | +254 | +6.3% | 6,059,500 |
| 2024/11/29 | 3,933 | 4,085 | 3,920 | 4,051 | +138 | +3.5% | 4,264,600 |
| 2024/11/28 | 3,774 | 3,967 | 3,738 | 3,913 | +128 | +3.4% | 3,395,100 |
| 2024/11/27 | 3,826 | 3,841 | 3,761 | 3,785 | -53 | -1.4% | 1,683,200 |
| 2024/11/26 | 3,898 | 3,903 | 3,795 | 3,838 | -43 | -1.1% | 2,215,900 |
| 2024/11/25 | 3,829 | 3,900 | 3,795 | 3,881 | +82 | +2.2% | 3,526,600 |
| 2024/11/22 | 3,774 | 3,834 | 3,758 | 3,799 | +20 | +0.5% | 1,818,900 |
| 2024/11/21 | 3,824 | 3,844 | 3,769 | 3,779 | -61 | -1.6% | 1,906,800 |
101～
150
件表示中 / 3734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 | 109,300円 | -7.2% | -14.2% | 4.39% | 11.54倍 | 1.15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 |
| 東京海上 | 600,600円 | -11.9% | -13.0% | 3.50% | 12.39倍 | 2.27倍 |
|
メガ損保で首位級、東京海上日動が主体。欧米柱の海外保険事業はＭ＆Ａで急拡大。生保も育成 |
| ＭＳ＆ＡＤ | 315,400円 | -16.3% | -13.2% | 4.91% | 8.23倍 | 1.19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 | 429,300円 | -14.7% | +32.6% | 3.49% | 11.91倍 | 0.95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 | 318,600円 | -19.3% | +12.3% | 3.89% | 13.59倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
