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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,427 | 2,486 | 2,421 | 2,475 | +51 | +2.1% | 5,298,300 |
| 2015/06/25 | 2,381 | 2,455.5 | 2,380.5 | 2,424 | +9.5 | +0.4% | 4,046,600 |
| 2015/06/24 | 2,445 | 2,469.5 | 2,411.5 | 2,414.5 | -56.5 | -2.3% | 8,510,400 |
| 2015/06/23 | 2,440 | 2,487.5 | 2,423 | 2,471 | +82 | +3.4% | 7,248,300 |
| 2015/06/22 | 2,317.5 | 2,392.5 | 2,313 | 2,389 | +63.5 | +2.7% | 5,068,600 |
| 2015/06/19 | 2,400 | 2,413.5 | 2,322.5 | 2,325.5 | -31 | -1.3% | 6,310,000 |
| 2015/06/18 | 2,393.5 | 2,404.5 | 2,352.5 | 2,356.5 | -46.5 | -1.9% | 8,423,700 |
| 2015/06/17 | 2,444.5 | 2,460.5 | 2,401.5 | 2,403 | +0.5 | ±0% | 6,882,700 |
| 2015/06/16 | 2,430 | 2,463.5 | 2,396.5 | 2,402.5 | -41.5 | -1.7% | 8,274,500 |
| 2015/06/15 | 2,350 | 2,448.5 | 2,345.5 | 2,444 | +75.5 | +3.2% | 8,039,000 |
| 2015/06/12 | 2,312 | 2,377.5 | 2,298 | 2,368.5 | +75 | +3.3% | 10,687,500 |
| 2015/06/11 | 2,317 | 2,350 | 2,265 | 2,293.5 | +10 | +0.4% | 6,951,000 |
| 2015/06/10 | 2,272 | 2,359.5 | 2,250 | 2,283.5 | +11.5 | +0.5% | 8,676,400 |
| 2015/06/09 | 2,340 | 2,349 | 2,261.5 | 2,272 | -97.5 | -4.1% | 8,311,300 |
| 2015/06/08 | 2,341 | 2,410 | 2,328.5 | 2,369.5 | +48.5 | +2.1% | 9,092,900 |
| 2015/06/05 | 2,339 | 2,348 | 2,310 | 2,321 | -58.5 | -2.5% | 7,626,800 |
| 2015/06/04 | 2,286.5 | 2,425.5 | 2,284.5 | 2,379.5 | +141 | +6.3% | 13,745,400 |
| 2015/06/03 | 2,208.5 | 2,272.5 | 2,206 | 2,238.5 | +26.5 | +1.2% | 4,675,200 |
| 2015/06/02 | 2,259.5 | 2,277 | 2,209.5 | 2,212 | -31.5 | -1.4% | 5,468,100 |
| 2015/06/01 | 2,151 | 2,253 | 2,141.5 | 2,243.5 | +60.5 | +2.8% | 6,421,200 |
| 2015/05/29 | 2,200 | 2,200 | 2,168.5 | 2,183 | -12.5 | -0.6% | 7,694,600 |
| 2015/05/28 | 2,199.5 | 2,241.5 | 2,183.5 | 2,195.5 | +30 | +1.4% | 7,847,500 |
| 2015/05/27 | 2,192.5 | 2,192.5 | 2,151.5 | 2,165.5 | -27 | -1.2% | 5,764,600 |
| 2015/05/26 | 2,181 | 2,197.5 | 2,181 | 2,192.5 | +10 | +0.5% | 3,688,900 |
| 2015/05/25 | 2,185 | 2,189 | 2,166.5 | 2,182.5 | +18 | +0.8% | 3,570,800 |
| 2015/05/22 | 2,169 | 2,169.5 | 2,142.5 | 2,164.5 | -0.5 | ±0% | 4,359,900 |
| 2015/05/21 | 2,162 | 2,198 | 2,153.5 | 2,165 | +3 | +0.1% | 5,594,500 |
| 2015/05/20 | 2,196 | 2,212 | 2,157.5 | 2,162 | -10 | -0.5% | 8,155,400 |
| 2015/05/19 | 2,217.5 | 2,218 | 2,153 | 2,172 | -25.5 | -1.2% | 7,214,600 |
| 2015/05/18 | 2,100 | 2,225 | 2,083 | 2,197.5 | +210 | +10.6% | 19,343,100 |
| 2015/05/15 | 2,007.5 | 2,013 | 1,970 | 1,987.5 | -10.5 | -0.5% | 6,491,000 |
| 2015/05/14 | 2,015.5 | 2,033.5 | 1,985 | 1,998 | -27 | -1.3% | 5,028,200 |
| 2015/05/13 | 2,020 | 2,042.5 | 2,013 | 2,025 | -18 | -0.9% | 5,071,500 |
| 2015/05/12 | 2,047 | 2,083.5 | 2,020 | 2,043 | +9.5 | +0.5% | 4,750,900 |
| 2015/05/11 | 2,100 | 2,108 | 2,017.5 | 2,033.5 | -31.5 | -1.5% | 7,358,100 |
| 2015/05/08 | 2,030.5 | 2,078.5 | 2,021.5 | 2,065 | +16.5 | +0.8% | 4,782,900 |
| 2015/05/07 | 2,006 | 2,077 | 2,002 | 2,048.5 | +70.5 | +3.6% | 10,772,300 |
| 2015/05/01 | 1,998 | 2,000.5 | 1,940 | 1,978 | +4 | +0.2% | 7,025,500 |
| 2015/04/30 | 1,995 | 2,008 | 1,962 | 1,974 | -51 | -2.5% | 6,926,400 |
| 2015/04/28 | 2,000 | 2,038.5 | 2,000 | 2,025 | +34 | +1.7% | 5,621,800 |
| 2015/04/27 | 2,008.5 | 2,019.5 | 1,981.5 | 1,991 | -6 | -0.3% | 2,639,400 |
| 2015/04/24 | 1,995.5 | 2,019 | 1,975 | 1,997 | +1 | +0.1% | 3,756,300 |
| 2015/04/23 | 2,028 | 2,043.5 | 1,980.5 | 1,996 | -12.5 | -0.6% | 5,837,200 |
| 2015/04/22 | 1,960 | 2,013 | 1,959 | 2,008.5 | +58.5 | +3% | 9,368,900 |
| 2015/04/21 | 1,915 | 1,953 | 1,898.5 | 1,950 | +52 | +2.7% | 7,795,000 |
| 2015/04/20 | 1,891 | 1,914 | 1,875.5 | 1,898 | -13.5 | -0.7% | 5,042,400 |
| 2015/04/17 | 1,900 | 1,926.5 | 1,899 | 1,911.5 | +27.5 | +1.5% | 10,774,000 |
| 2015/04/16 | 1,850 | 1,885.5 | 1,848.5 | 1,884 | +38 | +2.1% | 7,285,800 |
| 2015/04/15 | 1,840.5 | 1,847 | 1,833 | 1,846 | +8 | +0.4% | 6,220,300 |
| 2015/04/14 | 1,839 | 1,854.5 | 1,832 | 1,838 | +8 | +0.4% | 5,155,700 |
2301～
2350
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
