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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,221 | 3,271 | 3,205 | 3,263 | +5 | +0.2% | 3,529,200 |
| 2023/12/06 | 3,240 | 3,283 | 3,223 | 3,258 | +52 | +1.6% | 3,783,900 |
| 2023/12/05 | 3,206 | 3,279 | 3,182 | 3,206 | +1 | ±0% | 3,744,700 |
| 2023/12/04 | 3,194 | 3,258 | 3,159 | 3,205 | +54 | +1.7% | 6,078,300 |
| 2023/12/01 | 3,126 | 3,169 | 3,118 | 3,151 | +70 | +2.3% | 3,608,900 |
| 2023/11/30 | 3,045 | 3,084 | 3,044 | 3,081 | +5 | +0.2% | 5,836,600 |
| 2023/11/29 | 3,112 | 3,142 | 3,061 | 3,076 | -72 | -2.3% | 4,046,600 |
| 2023/11/28 | 3,190 | 3,198 | 3,146 | 3,148 | -42 | -1.3% | 3,068,300 |
| 2023/11/27 | 3,180 | 3,224 | 3,167 | 3,190 | +38 | +1.2% | 3,276,900 |
| 2023/11/24 | 3,141 | 3,179 | 3,122 | 3,152 | +39 | +1.3% | 2,997,700 |
| 2023/11/22 | 3,064 | 3,134 | 3,062 | 3,113 | +38 | +1.2% | 3,355,300 |
| 2023/11/21 | 3,038 | 3,103 | 3,038 | 3,075 | +33 | +1.1% | 3,936,500 |
| 2023/11/20 | 3,008 | 3,084 | 3,003 | 3,042 | -29 | -0.9% | 3,075,000 |
| 2023/11/17 | 3,030 | 3,071 | 2,991 | 3,071 | +9 | +0.3% | 2,614,700 |
| 2023/11/16 | 3,058 | 3,088 | 3,049 | 3,062 | +23 | +0.8% | 3,078,900 |
| 2023/11/15 | 3,153 | 3,183 | 2,962 | 3,039 | -78 | -2.5% | 5,550,500 |
| 2023/11/14 | 3,111 | 3,151 | 3,083 | 3,117 | +40 | +1.3% | 4,247,500 |
| 2023/11/13 | 3,059 | 3,091 | 3,043 | 3,077 | +23 | +0.8% | 1,957,400 |
| 2023/11/10 | 3,004 | 3,062 | 2,998 | 3,054 | +70 | +2.3% | 3,211,200 |
| 2023/11/09 | 2,942 | 2,988 | 2,880.5 | 2,984 | +3 | +0.1% | 7,532,200 |
| 2023/11/08 | 3,112 | 3,112 | 2,938.5 | 2,981 | -158 | -5% | 6,909,800 |
| 2023/11/07 | 3,171 | 3,179 | 3,121 | 3,139 | -53 | -1.7% | 2,672,900 |
| 2023/11/06 | 3,266 | 3,282 | 3,178 | 3,192 | -42 | -1.3% | 3,444,000 |
| 2023/11/02 | 3,293 | 3,309 | 3,201 | 3,234 | -34 | -1% | 4,055,500 |
| 2023/11/01 | 3,245 | 3,277 | 3,238 | 3,268 | +92 | +2.9% | 3,804,400 |
| 2023/10/31 | 3,170 | 3,254 | 3,115 | 3,176 | +115 | +3.8% | 6,498,800 |
| 2023/10/30 | 3,060 | 3,112 | 3,040 | 3,061 | -60 | -1.9% | 2,805,100 |
| 2023/10/27 | 3,055 | 3,123 | 3,035 | 3,121 | +64 | +2.1% | 2,206,000 |
| 2023/10/26 | 3,070 | 3,089 | 3,044 | 3,057 | -13 | -0.4% | 1,500,300 |
| 2023/10/25 | 3,066 | 3,109 | 3,058 | 3,070 | +6 | +0.2% | 1,598,000 |
| 2023/10/24 | 3,090 | 3,090 | 2,996.5 | 3,064 | -26 | -0.8% | 2,716,100 |
| 2023/10/23 | 3,082 | 3,116 | 3,063 | 3,090 | +1 | ±0% | 1,897,800 |
| 2023/10/20 | 3,131 | 3,146 | 3,065 | 3,089 | -54 | -1.7% | 2,352,100 |
| 2023/10/19 | 3,125 | 3,164 | 3,116 | 3,143 | -8 | -0.3% | 2,816,300 |
| 2023/10/18 | 3,139 | 3,190 | 3,120 | 3,151 | +22 | +0.7% | 3,150,300 |
| 2023/10/17 | 3,172 | 3,185 | 3,101 | 3,129 | +3 | +0.1% | 2,774,500 |
| 2023/10/16 | 3,130 | 3,140 | 3,086 | 3,126 | -32 | -1% | 2,396,000 |
| 2023/10/13 | 3,215 | 3,238 | 3,150 | 3,158 | -45 | -1.4% | 2,709,100 |
| 2023/10/12 | 3,207 | 3,219 | 3,184 | 3,203 | +30 | +0.9% | 3,165,600 |
| 2023/10/11 | 3,145 | 3,211 | 3,128 | 3,173 | +9 | +0.3% | 3,232,300 |
| 2023/10/10 | 3,139 | 3,185 | 3,131 | 3,164 | +63 | +2% | 2,865,700 |
| 2023/10/06 | 3,012 | 3,127 | 3,011 | 3,101 | +19 | +0.6% | 2,942,300 |
| 2023/10/05 | 3,012 | 3,093 | 2,994 | 3,082 | +35 | +1.1% | 4,718,600 |
| 2023/10/04 | 3,058 | 3,098 | 3,016 | 3,047 | -43 | -1.4% | 5,237,600 |
| 2023/10/03 | 3,131 | 3,131 | 3,062 | 3,090 | -35 | -1.1% | 4,117,500 |
| 2023/10/02 | 3,061 | 3,158 | 3,059 | 3,125 | +28 | +0.9% | 5,257,900 |
| 2023/09/29 | 3,061 | 3,106 | 3,036 | 3,097 | -3 | -0.1% | 5,037,300 |
| 2023/09/28 | 3,130 | 3,137 | 3,079 | 3,100 | +37 | +1.2% | 4,090,100 |
| 2023/09/27 | 3,053 | 3,065 | 3,020 | 3,063 | +31 | +1% | 2,953,000 |
| 2023/09/26 | 3,060 | 3,064 | 3,016 | 3,032 | +20 | +0.7% | 3,051,500 |
101～
150
件表示中 / 3451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 | 360,300円 | +7.2% | +13.2% | 2.94% | 12.47倍 | 1.13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 |
| 東京海上 | 503,700円 | +9.1% | +62.7% | 2.40% | 14.85倍 | 2.30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 | 285,500円 | +0.2% | +77.4% | 2.80% | 12.93倍 | 1.27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 | 307,200円 | +0.1% | +268.1% | 3.26% | 9.36倍 | 1.27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 | 263,100円 | -0.1% | - | 2.66% | 14.08倍 | 1.22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
