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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 2,233.5 | 2,241.5 | 2,198 | 2,201.5 | -36 | -1.6% | 4,641,400 |
| 2015/11/20 | 2,252.5 | 2,252.5 | 2,205 | 2,237.5 | -17 | -0.8% | 5,535,000 |
| 2015/11/19 | 2,268 | 2,273 | 2,230.5 | 2,254.5 | +26 | +1.2% | 4,175,700 |
| 2015/11/18 | 2,289 | 2,300 | 2,219 | 2,228.5 | -37 | -1.6% | 4,892,000 |
| 2015/11/17 | 2,307.5 | 2,326 | 2,263 | 2,265.5 | -1.5 | -0.1% | 4,330,500 |
| 2015/11/16 | 2,201 | 2,277.5 | 2,194.5 | 2,267 | -49.5 | -2.1% | 5,971,800 |
| 2015/11/13 | 2,301.5 | 2,324.5 | 2,290.5 | 2,316.5 | -23 | -1% | 3,709,900 |
| 2015/11/12 | 2,339 | 2,347.5 | 2,321 | 2,339.5 | -3 | -0.1% | 3,051,700 |
| 2015/11/11 | 2,332 | 2,352.5 | 2,325.5 | 2,342.5 | -9 | -0.4% | 4,038,500 |
| 2015/11/10 | 2,313.5 | 2,353.5 | 2,312 | 2,351.5 | +9 | +0.4% | 5,294,400 |
| 2015/11/09 | 2,327.5 | 2,372 | 2,300.5 | 2,342.5 | +114.5 | +5.1% | 9,878,900 |
| 2015/11/06 | 2,246.5 | 2,250 | 2,221 | 2,228 | +7 | +0.3% | 4,039,000 |
| 2015/11/05 | 2,195.5 | 2,237 | 2,192.5 | 2,221 | +40 | +1.8% | 6,926,900 |
| 2015/11/04 | 2,144.5 | 2,207 | 2,132 | 2,181 | +86.5 | +4.1% | 7,437,800 |
| 2015/11/02 | 2,116 | 2,117.5 | 2,072 | 2,094.5 | -20.5 | -1% | 4,435,200 |
| 2015/10/30 | 2,084 | 2,153 | 2,076 | 2,115 | +30 | +1.4% | 6,477,300 |
| 2015/10/29 | 2,131 | 2,131 | 2,071.5 | 2,085 | +4 | +0.2% | 4,466,100 |
| 2015/10/28 | 2,085 | 2,105 | 2,065 | 2,081 | -5.5 | -0.3% | 3,280,300 |
| 2015/10/27 | 2,142.5 | 2,142.5 | 2,076.5 | 2,086.5 | -58.5 | -2.7% | 4,185,900 |
| 2015/10/26 | 2,185 | 2,201.5 | 2,141.5 | 2,145 | +35.5 | +1.7% | 5,070,600 |
| 2015/10/23 | 2,150 | 2,150 | 2,103.5 | 2,109.5 | +34.5 | +1.7% | 4,278,000 |
| 2015/10/22 | 2,063 | 2,102 | 2,046.5 | 2,075 | -6.5 | -0.3% | 4,106,600 |
| 2015/10/21 | 2,032.5 | 2,099 | 2,025.5 | 2,081.5 | +46 | +2.3% | 5,356,300 |
| 2015/10/20 | 2,030 | 2,041.5 | 2,005 | 2,035.5 | +25.5 | +1.3% | 3,496,800 |
| 2015/10/19 | 2,019 | 2,037 | 1,988.5 | 2,010 | -6.5 | -0.3% | 3,449,000 |
| 2015/10/16 | 1,990.5 | 2,036 | 1,984 | 2,016.5 | +46.5 | +2.4% | 5,406,000 |
| 2015/10/15 | 1,969.5 | 1,986 | 1,939 | 1,970 | ±0 | ±0% | 4,118,000 |
| 2015/10/14 | 2,001.5 | 2,016 | 1,945.5 | 1,970 | -46.5 | -2.3% | 5,441,700 |
| 2015/10/13 | 2,090 | 2,160.5 | 2,004 | 2,016.5 | -63.5 | -3.1% | 6,872,000 |
| 2015/10/09 | 2,051 | 2,101.5 | 2,050 | 2,080 | +52 | +2.6% | 7,120,000 |
| 2015/10/08 | 2,024 | 2,047.5 | 2,011 | 2,028 | +28.5 | +1.4% | 6,604,700 |
| 2015/10/07 | 1,950 | 2,004.5 | 1,947.5 | 1,999.5 | +54.5 | +2.8% | 4,591,200 |
| 2015/10/06 | 1,981 | 1,998 | 1,939 | 1,945 | +3 | +0.2% | 3,906,100 |
| 2015/10/05 | 1,959 | 1,989 | 1,929.5 | 1,942 | +8 | +0.4% | 5,015,300 |
| 2015/10/02 | 1,910 | 1,944.5 | 1,903 | 1,934 | +10 | +0.5% | 3,803,500 |
| 2015/10/01 | 1,910 | 1,945.5 | 1,869.5 | 1,924 | +30.5 | +1.6% | 6,298,300 |
| 2015/09/30 | 1,860 | 1,913.5 | 1,860 | 1,893.5 | +72.5 | +4% | 7,175,400 |
| 2015/09/29 | 1,831 | 1,873 | 1,818.5 | 1,821 | -67 | -3.5% | 9,470,800 |
| 2015/09/28 | 1,910 | 1,933 | 1,865 | 1,888 | -22 | -1.2% | 4,813,200 |
| 2015/09/25 | 1,882.5 | 1,912 | 1,862.5 | 1,910 | +37.5 | +2% | 6,812,200 |
| 2015/09/24 | 1,849.5 | 1,894.5 | 1,834.5 | 1,872.5 | -9.5 | -0.5% | 7,768,000 |
| 2015/09/18 | 1,940 | 1,944.5 | 1,860 | 1,882 | -125 | -6.2% | 16,146,300 |
| 2015/09/17 | 2,000 | 2,011.5 | 1,955.5 | 2,007 | +29 | +1.5% | 4,723,400 |
| 2015/09/16 | 2,000 | 2,015 | 1,962 | 1,978 | +7.5 | +0.4% | 3,562,000 |
| 2015/09/15 | 2,003 | 2,049.5 | 1,970 | 1,970.5 | -12.5 | -0.6% | 4,907,000 |
| 2015/09/14 | 2,038 | 2,038 | 1,971 | 1,983 | -40.5 | -2% | 4,166,200 |
| 2015/09/11 | 2,000 | 2,039 | 1,992 | 2,023.5 | -6.5 | -0.3% | 7,572,100 |
| 2015/09/10 | 2,023.5 | 2,040.5 | 1,988 | 2,030 | -81 | -3.8% | 6,983,800 |
| 2015/09/09 | 1,996 | 2,116.5 | 1,970 | 2,111 | +180 | +9.3% | 11,858,100 |
| 2015/09/08 | 2,022 | 2,029.5 | 1,929 | 1,931 | -91 | -4.5% | 8,150,500 |
2201～
2250
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
