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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,102 | 1,103.5 | 1,071 | 1,090 | -26.5 | -2.4% | 6,743,100 |
| 2016/07/04 | 1,115.5 | 1,121.5 | 1,102.5 | 1,116.5 | -2.5 | -0.2% | 4,381,900 |
| 2016/07/01 | 1,142.5 | 1,143 | 1,110.5 | 1,119 | -8 | -0.7% | 5,896,200 |
| 2016/06/30 | 1,136.5 | 1,150 | 1,122.5 | 1,127 | +20.5 | +1.9% | 10,286,000 |
| 2016/06/29 | 1,107 | 1,118.5 | 1,092 | 1,106.5 | +37 | +3.5% | 7,118,400 |
| 2016/06/28 | 1,050.5 | 1,077.5 | 1,033 | 1,069.5 | -11 | -1% | 8,401,500 |
| 2016/06/27 | 1,117 | 1,120.5 | 1,060.5 | 1,080.5 | -35.5 | -3.2% | 9,621,100 |
| 2016/06/24 | 1,239 | 1,249 | 1,101 | 1,116 | -122.5 | -9.9% | 12,369,300 |
| 2016/06/23 | 1,216.5 | 1,242.5 | 1,209.5 | 1,238.5 | +17 | +1.4% | 5,211,900 |
| 2016/06/22 | 1,229 | 1,233.5 | 1,211.5 | 1,221.5 | -11 | -0.9% | 4,210,300 |
| 2016/06/21 | 1,199.5 | 1,236.5 | 1,185.5 | 1,232.5 | +6 | +0.5% | 5,095,000 |
| 2016/06/20 | 1,212 | 1,242.5 | 1,212 | 1,226.5 | +36 | +3% | 6,150,800 |
| 2016/06/17 | 1,208 | 1,212.5 | 1,174 | 1,190.5 | +4 | +0.3% | 8,760,000 |
| 2016/06/16 | 1,219 | 1,220.5 | 1,178 | 1,186.5 | -43.5 | -3.5% | 10,626,300 |
| 2016/06/15 | 1,225 | 1,247.5 | 1,211 | 1,230 | +0.5 | ±0% | 5,712,800 |
| 2016/06/14 | 1,230 | 1,237 | 1,215.5 | 1,229.5 | -5.5 | -0.4% | 5,694,100 |
| 2016/06/13 | 1,258.5 | 1,263 | 1,234 | 1,235 | -60 | -4.6% | 6,415,200 |
| 2016/06/10 | 1,289 | 1,297 | 1,278.5 | 1,295 | -17 | -1.3% | 7,213,200 |
| 2016/06/09 | 1,332 | 1,333.5 | 1,304 | 1,312 | -29.5 | -2.2% | 4,571,400 |
| 2016/06/08 | 1,358.5 | 1,361.5 | 1,310 | 1,341.5 | -13 | -1% | 6,221,600 |
| 2016/06/07 | 1,336.5 | 1,356 | 1,331.5 | 1,354.5 | +18 | +1.3% | 5,362,200 |
| 2016/06/06 | 1,334 | 1,337.5 | 1,311.5 | 1,336.5 | -49.5 | -3.6% | 8,345,300 |
| 2016/06/03 | 1,378.5 | 1,391 | 1,347.5 | 1,386 | +7.5 | +0.5% | 4,592,300 |
| 2016/06/02 | 1,420 | 1,421 | 1,375 | 1,378.5 | -62 | -4.3% | 6,932,400 |
| 2016/06/01 | 1,462 | 1,466 | 1,433 | 1,440.5 | -20 | -1.4% | 5,831,600 |
| 2016/05/31 | 1,423 | 1,460.5 | 1,415.5 | 1,460.5 | +32 | +2.2% | 5,731,100 |
| 2016/05/30 | 1,427 | 1,434 | 1,408.5 | 1,428.5 | +23 | +1.6% | 4,450,400 |
| 2016/05/27 | 1,385.5 | 1,408.5 | 1,376 | 1,405.5 | +32 | +2.3% | 4,792,200 |
| 2016/05/26 | 1,410 | 1,424 | 1,368 | 1,373.5 | -8.5 | -0.6% | 6,303,000 |
| 2016/05/25 | 1,377 | 1,397.5 | 1,371.5 | 1,382 | +35 | +2.6% | 5,367,000 |
| 2016/05/24 | 1,356.5 | 1,360 | 1,337 | 1,347 | -15 | -1.1% | 5,566,800 |
| 2016/05/23 | 1,361.5 | 1,369.5 | 1,328 | 1,362 | -16 | -1.2% | 5,847,500 |
| 2016/05/20 | 1,355 | 1,388.5 | 1,346 | 1,378 | +3 | +0.2% | 6,716,300 |
| 2016/05/19 | 1,393.5 | 1,417.5 | 1,372.5 | 1,375 | +37.5 | +2.8% | 9,465,200 |
| 2016/05/18 | 1,305 | 1,364.5 | 1,304 | 1,337.5 | +33 | +2.5% | 9,323,200 |
| 2016/05/17 | 1,290 | 1,311 | 1,281.5 | 1,304.5 | +13 | +1% | 5,684,600 |
| 2016/05/16 | 1,275.5 | 1,301 | 1,266 | 1,291.5 | -6.5 | -0.5% | 8,030,800 |
| 2016/05/13 | 1,336 | 1,338.5 | 1,294 | 1,298 | -40 | -3% | 5,371,800 |
| 2016/05/12 | 1,286.5 | 1,341 | 1,284.5 | 1,338 | +7.5 | +0.6% | 4,572,800 |
| 2016/05/11 | 1,361.5 | 1,368.5 | 1,324.5 | 1,330.5 | -12.5 | -0.9% | 4,369,900 |
| 2016/05/10 | 1,306 | 1,348.5 | 1,287 | 1,343 | +37 | +2.8% | 5,272,100 |
| 2016/05/09 | 1,320 | 1,323 | 1,299.5 | 1,306 | +2 | +0.2% | 3,031,100 |
| 2016/05/06 | 1,320 | 1,338.5 | 1,285 | 1,304 | -14.5 | -1.1% | 4,592,800 |
| 2016/05/02 | 1,296.5 | 1,321.5 | 1,282.5 | 1,318.5 | -50.5 | -3.7% | 6,510,500 |
| 2016/04/28 | 1,480 | 1,489 | 1,360 | 1,369 | -84 | -5.8% | 9,991,300 |
| 2016/04/27 | 1,430.5 | 1,457.5 | 1,417.5 | 1,453 | -6.5 | -0.4% | 6,555,800 |
| 2016/04/26 | 1,488 | 1,488 | 1,443.5 | 1,459.5 | -46.5 | -3.1% | 7,216,600 |
| 2016/04/25 | 1,485.5 | 1,551.5 | 1,477 | 1,506 | +37.5 | +2.6% | 9,791,500 |
| 2016/04/22 | 1,409.5 | 1,520 | 1,406 | 1,468.5 | +41 | +2.9% | 15,721,900 |
| 2016/04/21 | 1,422 | 1,435 | 1,395 | 1,427.5 | +54 | +3.9% | 8,403,800 |
2051～
2100
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
