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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 3,764 | 3,830 | 3,745 | 3,810 | +64 | +1.7% | 2,230,200 |
| 2024/10/03 | 3,767 | 3,778 | 3,729 | 3,746 | +69 | +1.9% | 2,412,100 |
| 2024/10/02 | 3,680 | 3,739 | 3,653 | 3,677 | -52 | -1.4% | 2,384,300 |
| 2024/10/01 | 3,715 | 3,754 | 3,662 | 3,729 | +47 | +1.3% | 2,436,900 |
| 2024/09/30 | 3,664 | 3,741 | 3,625 | 3,682 | -52 | -1.4% | 3,569,700 |
| 2024/09/27 | 3,710 | 3,739 | 3,658 | 3,734 | -3 | -0.1% | 2,933,400 |
| 2024/09/26 | 3,661 | 3,738 | 3,622 | 3,737 | +111 | +3.1% | 3,483,600 |
| 2024/09/25 | 3,655 | 3,664 | 3,587 | 3,626 | -60 | -1.6% | 2,741,100 |
| 2024/09/24 | 3,711 | 3,733 | 3,673 | 3,686 | +45 | +1.2% | 2,484,800 |
| 2024/09/20 | 3,695 | 3,696 | 3,622 | 3,641 | +34 | +0.9% | 3,538,400 |
| 2024/09/19 | 3,623 | 3,658 | 3,572 | 3,607 | +93 | +2.6% | 3,270,200 |
| 2024/09/18 | 3,510 | 3,532 | 3,478 | 3,514 | +30 | +0.9% | 2,536,600 |
| 2024/09/17 | 3,615 | 3,645 | 3,377 | 3,484 | -105 | -2.9% | 5,576,200 |
| 2024/09/13 | 3,609 | 3,645 | 3,554 | 3,589 | -49 | -1.3% | 4,697,000 |
| 2024/09/12 | 3,678 | 3,688 | 3,583 | 3,638 | +42 | +1.2% | 4,553,200 |
| 2024/09/11 | 3,700 | 3,727 | 3,565 | 3,596 | -156 | -4.2% | 4,666,200 |
| 2024/09/10 | 3,843 | 3,878 | 3,750 | 3,752 | -92 | -2.4% | 2,981,400 |
| 2024/09/09 | 3,802 | 3,856 | 3,754 | 3,844 | -130 | -3.3% | 3,570,300 |
| 2024/09/06 | 3,965 | 4,012 | 3,955 | 3,974 | -16 | -0.4% | 2,246,100 |
| 2024/09/05 | 3,998 | 4,098 | 3,939 | 3,990 | -96 | -2.3% | 2,500,200 |
| 2024/09/04 | 4,123 | 4,157 | 4,052 | 4,086 | -214 | -5% | 3,111,900 |
| 2024/09/03 | 4,187 | 4,313 | 4,182 | 4,300 | +135 | +3.2% | 2,062,100 |
| 2024/09/02 | 4,211 | 4,217 | 4,148 | 4,165 | -12 | -0.3% | 1,361,400 |
| 2024/08/30 | 4,196 | 4,219 | 4,153 | 4,177 | -30 | -0.7% | 3,107,800 |
| 2024/08/29 | 4,247 | 4,260 | 4,183 | 4,207 | -8 | -0.2% | 2,498,500 |
| 2024/08/28 | 4,141 | 4,215 | 4,140 | 4,215 | +93 | +2.3% | 2,504,500 |
| 2024/08/27 | 4,100 | 4,155 | 4,061 | 4,122 | +83 | +2.1% | 2,211,600 |
| 2024/08/26 | 4,108 | 4,122 | 4,031 | 4,039 | -75 | -1.8% | 2,094,500 |
| 2024/08/23 | 4,100 | 4,128 | 4,043 | 4,114 | +41 | +1% | 3,039,600 |
| 2024/08/22 | 4,080 | 4,120 | 4,054 | 4,073 | +14 | +0.3% | 1,748,700 |
| 2024/08/21 | 4,030 | 4,068 | 4,014 | 4,059 | -106 | -2.5% | 2,477,500 |
| 2024/08/20 | 4,193 | 4,199 | 4,142 | 4,165 | +38 | +0.9% | 1,343,500 |
| 2024/08/19 | 4,175 | 4,187 | 4,097 | 4,127 | -32 | -0.8% | 1,767,400 |
| 2024/08/16 | 4,199 | 4,214 | 4,133 | 4,159 | +125 | +3.1% | 2,885,100 |
| 2024/08/15 | 3,999 | 4,091 | 3,973 | 4,034 | +75 | +1.9% | 2,588,800 |
| 2024/08/14 | 3,915 | 4,049 | 3,900 | 3,959 | +99 | +2.6% | 4,036,300 |
| 2024/08/13 | 3,863 | 3,959 | 3,791 | 3,860 | +57 | +1.5% | 5,140,400 |
| 2024/08/09 | 3,697 | 3,849 | 3,695 | 3,803 | +116 | +3.1% | 6,302,100 |
| 2024/08/08 | 3,644 | 3,784 | 3,601 | 3,687 | +20 | +0.5% | 4,791,500 |
| 2024/08/07 | 3,425 | 3,799 | 3,425 | 3,667 | +73 | +2% | 9,061,900 |
| 2024/08/06 | 3,513 | 3,767 | 3,462 | 3,594 | +183 | +5.4% | 8,377,700 |
| 2024/08/05 | 3,411 | 3,602 | 3,411 | 3,411 | -700 | -17% | 9,589,900 |
| 2024/08/02 | 4,195 | 4,211 | 3,984 | 4,111 | -381 | -8.5% | 8,133,800 |
| 2024/08/01 | 4,578 | 4,586 | 4,441 | 4,492 | -156 | -3.4% | 3,156,800 |
| 2024/07/31 | 4,547 | 4,664 | 4,525 | 4,648 | +101 | +2.2% | 3,724,400 |
| 2024/07/30 | 4,518 | 4,601 | 4,510 | 4,547 | -36 | -0.8% | 2,316,300 |
| 2024/07/29 | 4,447 | 4,590 | 4,447 | 4,583 | +231 | +5.3% | 3,101,200 |
| 2024/07/26 | 4,310 | 4,411 | 4,257 | 4,352 | -58 | -1.3% | 3,298,300 |
| 2024/07/25 | 4,450 | 4,485 | 4,392 | 4,410 | -159 | -3.5% | 3,234,300 |
| 2024/07/24 | 4,656 | 4,675 | 4,564 | 4,569 | -141 | -3% | 2,854,100 |
151～
200
件表示中 / 3703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 | 106,100円 | -7.2% | -14.2% | 4.52% | 11.25倍 | 1.13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 | 329,300円 | - | - | 4.71% | - | 1.24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 | 423,000円 | - | - | 3.55% | - | 1.39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 | 315,600円 | -19.3% | +12.3% | 3.93% | 13.58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 |
| かんぽ | 305,300円 | -8.5% | +40.9% | 4.06% | 8.34倍 | 0.35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
