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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,437.5 | 1,457 | 1,409 | 1,428.5 | -47.5 | -3.2% | 9,132,300 |
| 2016/09/14 | 1,450 | 1,502 | 1,438 | 1,476 | +61.5 | +4.3% | 16,836,300 |
| 2016/09/13 | 1,470 | 1,482.5 | 1,405 | 1,414.5 | -58 | -3.9% | 10,691,400 |
| 2016/09/12 | 1,421 | 1,485.5 | 1,420 | 1,472.5 | +33 | +2.3% | 9,815,400 |
| 2016/09/09 | 1,427 | 1,446.5 | 1,421 | 1,439.5 | +7.5 | +0.5% | 5,530,000 |
| 2016/09/08 | 1,440 | 1,443.5 | 1,405.5 | 1,432 | -29 | -2% | 7,281,400 |
| 2016/09/07 | 1,444.5 | 1,465 | 1,422 | 1,461 | -59.5 | -3.9% | 9,176,200 |
| 2016/09/06 | 1,503 | 1,532.5 | 1,497 | 1,520.5 | +36.5 | +2.5% | 6,107,300 |
| 2016/09/05 | 1,518 | 1,542 | 1,480.5 | 1,484 | -4 | -0.3% | 8,648,000 |
| 2016/09/02 | 1,450 | 1,505.5 | 1,442.5 | 1,488 | +48 | +3.3% | 8,144,800 |
| 2016/09/01 | 1,438 | 1,443.5 | 1,411.5 | 1,440 | +0.5 | ±0% | 6,027,400 |
| 2016/08/31 | 1,450 | 1,478 | 1,428.5 | 1,439.5 | +30.5 | +2.2% | 10,826,300 |
| 2016/08/30 | 1,380 | 1,413.5 | 1,373.5 | 1,409 | +23 | +1.7% | 7,668,500 |
| 2016/08/29 | 1,378.5 | 1,404 | 1,370.5 | 1,386 | +67.5 | +5.1% | 8,654,900 |
| 2016/08/26 | 1,329 | 1,331.5 | 1,306 | 1,318.5 | -14.5 | -1.1% | 5,258,900 |
| 2016/08/25 | 1,335 | 1,341 | 1,311 | 1,333 | ±0 | ±0% | 4,710,500 |
| 2016/08/24 | 1,342 | 1,350 | 1,323.5 | 1,333 | +7 | +0.5% | 4,381,000 |
| 2016/08/23 | 1,359 | 1,367 | 1,304 | 1,326 | -42 | -3.1% | 8,021,500 |
| 2016/08/22 | 1,397.5 | 1,420 | 1,358.5 | 1,368 | -12.5 | -0.9% | 5,462,600 |
| 2016/08/19 | 1,370 | 1,409 | 1,363 | 1,380.5 | +10 | +0.7% | 7,369,600 |
| 2016/08/18 | 1,365 | 1,463.5 | 1,365 | 1,370.5 | -21.5 | -1.5% | 9,548,200 |
| 2016/08/17 | 1,339.5 | 1,404.5 | 1,339.5 | 1,392 | +63.5 | +4.8% | 9,051,400 |
| 2016/08/16 | 1,388.5 | 1,394 | 1,327.5 | 1,328.5 | -56.5 | -4.1% | 7,462,500 |
| 2016/08/15 | 1,393 | 1,412 | 1,381 | 1,385 | -5 | -0.4% | 4,366,500 |
| 2016/08/12 | 1,423 | 1,426 | 1,377.5 | 1,390 | -15 | -1.1% | 7,151,400 |
| 2016/08/10 | 1,405 | 1,436 | 1,372 | 1,405 | -57 | -3.9% | 11,296,400 |
| 2016/08/09 | 1,472 | 1,508 | 1,428 | 1,462 | -8 | -0.5% | 14,292,900 |
| 2016/08/08 | 1,440.5 | 1,511 | 1,423 | 1,470 | +89.5 | +6.5% | 12,897,500 |
| 2016/08/05 | 1,418 | 1,421 | 1,370 | 1,380.5 | -36.5 | -2.6% | 7,931,400 |
| 2016/08/04 | 1,340 | 1,439 | 1,337.5 | 1,417 | +81 | +6.1% | 12,495,000 |
| 2016/08/03 | 1,341 | 1,356 | 1,324 | 1,336 | -42 | -3% | 8,710,100 |
| 2016/08/02 | 1,362 | 1,422 | 1,357.5 | 1,378 | -7 | -0.5% | 9,365,100 |
| 2016/08/01 | 1,380 | 1,422 | 1,337 | 1,385 | +29 | +2.1% | 16,332,200 |
| 2016/07/29 | 1,245 | 1,365 | 1,232 | 1,356 | +109 | +8.7% | 18,916,400 |
| 2016/07/28 | 1,250 | 1,256.5 | 1,231 | 1,247 | -18.5 | -1.5% | 5,875,900 |
| 2016/07/27 | 1,235.5 | 1,293 | 1,204 | 1,265.5 | +37.5 | +3.1% | 11,264,000 |
| 2016/07/26 | 1,244 | 1,245.5 | 1,211.5 | 1,228 | -28.5 | -2.3% | 5,535,700 |
| 2016/07/25 | 1,266 | 1,285.5 | 1,253.5 | 1,256.5 | +10 | +0.8% | 4,948,200 |
| 2016/07/22 | 1,231 | 1,254.5 | 1,225 | 1,246.5 | -14.5 | -1.1% | 3,682,100 |
| 2016/07/21 | 1,270 | 1,279 | 1,246 | 1,261 | +27 | +2.2% | 5,413,200 |
| 2016/07/20 | 1,240 | 1,249 | 1,216 | 1,234 | -3.5 | -0.3% | 5,536,200 |
| 2016/07/19 | 1,273 | 1,277 | 1,215.5 | 1,237.5 | -15 | -1.2% | 8,631,900 |
| 2016/07/15 | 1,198.5 | 1,286.5 | 1,196.5 | 1,252.5 | +90 | +7.7% | 16,333,100 |
| 2016/07/14 | 1,162.5 | 1,167.5 | 1,137 | 1,162.5 | +7.5 | +0.6% | 5,232,100 |
| 2016/07/13 | 1,184 | 1,184 | 1,150.5 | 1,155 | +31 | +2.8% | 8,432,400 |
| 2016/07/12 | 1,109 | 1,144 | 1,104.5 | 1,124 | +63 | +5.9% | 9,416,300 |
| 2016/07/11 | 1,041.5 | 1,072.5 | 1,028.5 | 1,061 | +49.5 | +4.9% | 7,894,700 |
| 2016/07/08 | 1,035 | 1,036.5 | 1,007 | 1,011.5 | -23.5 | -2.3% | 6,740,000 |
| 2016/07/07 | 1,043 | 1,062.5 | 1,030.5 | 1,035 | ±0 | ±0% | 5,627,100 |
| 2016/07/06 | 1,069 | 1,069 | 1,018 | 1,035 | -55 | -5% | 10,113,800 |
2001～
2050
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
