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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,840 | 1,843 | 1,812 | 1,830 | -6 | -0.3% | 3,855,900 |
| 2015/04/10 | 1,845 | 1,845 | 1,821.5 | 1,836 | -3 | -0.2% | 3,982,200 |
| 2015/04/09 | 1,847 | 1,849 | 1,830 | 1,839 | +16 | +0.9% | 4,799,200 |
| 2015/04/08 | 1,840 | 1,843 | 1,806 | 1,823 | -3 | -0.2% | 4,098,800 |
| 2015/04/07 | 1,820 | 1,840 | 1,811.5 | 1,826 | +28.5 | +1.6% | 5,046,600 |
| 2015/04/06 | 1,799 | 1,812.5 | 1,790.5 | 1,797.5 | -20.5 | -1.1% | 4,003,000 |
| 2015/04/03 | 1,809 | 1,827 | 1,795.5 | 1,818 | +18 | +1% | 4,342,100 |
| 2015/04/02 | 1,802.5 | 1,826 | 1,791 | 1,800 | +11.5 | +0.6% | 6,082,800 |
| 2015/04/01 | 1,757 | 1,811 | 1,748.5 | 1,788.5 | +43 | +2.5% | 10,750,500 |
| 2015/03/31 | 1,800 | 1,824.5 | 1,738.5 | 1,745.5 | -20 | -1.1% | 10,824,400 |
| 2015/03/30 | 1,745 | 1,784 | 1,705 | 1,765.5 | +32 | +1.8% | 6,181,600 |
| 2015/03/27 | 1,738.5 | 1,788 | 1,720 | 1,733.5 | -6.5 | -0.4% | 8,043,600 |
| 2015/03/26 | 1,753 | 1,753.5 | 1,721 | 1,740 | -27.5 | -1.6% | 4,726,500 |
| 2015/03/25 | 1,776 | 1,789 | 1,745.5 | 1,767.5 | -10 | -0.6% | 5,003,100 |
| 2015/03/24 | 1,780 | 1,784.5 | 1,760 | 1,777.5 | -15.5 | -0.9% | 6,755,400 |
| 2015/03/23 | 1,759 | 1,795.5 | 1,756 | 1,793 | +30.5 | +1.7% | 5,435,700 |
| 2015/03/20 | 1,734 | 1,766 | 1,711 | 1,762.5 | +24 | +1.4% | 5,737,000 |
| 2015/03/19 | 1,762 | 1,779 | 1,722 | 1,738.5 | -33.5 | -1.9% | 7,211,100 |
| 2015/03/18 | 1,797 | 1,797 | 1,765.5 | 1,772 | -8.5 | -0.5% | 4,540,100 |
| 2015/03/17 | 1,777 | 1,785 | 1,760.5 | 1,780.5 | +14 | +0.8% | 5,629,000 |
| 2015/03/16 | 1,805 | 1,808.5 | 1,758 | 1,766.5 | -39 | -2.2% | 5,324,500 |
| 2015/03/13 | 1,815 | 1,822.5 | 1,802 | 1,805.5 | +7.5 | +0.4% | 9,419,200 |
| 2015/03/12 | 1,780 | 1,808 | 1,770 | 1,798 | +36 | +2% | 7,505,500 |
| 2015/03/11 | 1,747 | 1,772.5 | 1,745 | 1,762 | +15 | +0.9% | 6,824,000 |
| 2015/03/10 | 1,777.5 | 1,781 | 1,738 | 1,747 | -12.5 | -0.7% | 6,860,300 |
| 2015/03/09 | 1,770.5 | 1,774 | 1,740.5 | 1,759.5 | -35 | -2% | 4,952,900 |
| 2015/03/06 | 1,798 | 1,803 | 1,785 | 1,794.5 | +13.5 | +0.8% | 5,388,900 |
| 2015/03/05 | 1,770 | 1,783.5 | 1,766.5 | 1,781 | +13.5 | +0.8% | 2,923,200 |
| 2015/03/04 | 1,805 | 1,805 | 1,761 | 1,767.5 | -51.5 | -2.8% | 4,222,500 |
| 2015/03/03 | 1,832.5 | 1,834 | 1,800 | 1,819 | -6.5 | -0.4% | 4,296,400 |
| 2015/03/02 | 1,839 | 1,848 | 1,819 | 1,825.5 | +17 | +0.9% | 5,607,100 |
| 2015/02/27 | 1,800 | 1,810.5 | 1,782 | 1,808.5 | +32 | +1.8% | 8,974,800 |
| 2015/02/26 | 1,741 | 1,777.5 | 1,739 | 1,776.5 | +34 | +2% | 4,296,000 |
| 2015/02/25 | 1,748.5 | 1,778.5 | 1,738 | 1,742.5 | -14 | -0.8% | 5,950,300 |
| 2015/02/24 | 1,755 | 1,763 | 1,732.5 | 1,756.5 | -4.5 | -0.3% | 6,555,800 |
| 2015/02/23 | 1,823.5 | 1,829 | 1,740.5 | 1,761 | -61 | -3.3% | 6,667,200 |
| 2015/02/20 | 1,815.5 | 1,832 | 1,810 | 1,822 | +22 | +1.2% | 4,878,500 |
| 2015/02/19 | 1,789.5 | 1,804.5 | 1,778.5 | 1,800 | +16.5 | +0.9% | 4,916,000 |
| 2015/02/18 | 1,785 | 1,787.5 | 1,753.5 | 1,783.5 | +18 | +1% | 6,400,900 |
| 2015/02/17 | 1,810 | 1,811 | 1,760.5 | 1,765.5 | -48.5 | -2.7% | 6,690,100 |
| 2015/02/16 | 1,800 | 1,818.5 | 1,776 | 1,814 | +45 | +2.5% | 7,800,000 |
| 2015/02/13 | 1,775 | 1,777 | 1,757.5 | 1,769 | -1.5 | -0.1% | 5,706,200 |
| 2015/02/12 | 1,770 | 1,778 | 1,761.5 | 1,770.5 | +35 | +2% | 8,077,000 |
| 2015/02/10 | 1,740 | 1,749 | 1,708 | 1,735.5 | +15.5 | +0.9% | 6,129,800 |
| 2015/02/09 | 1,730.5 | 1,733 | 1,691 | 1,720 | +63 | +3.8% | 7,389,700 |
| 2015/02/06 | 1,695 | 1,706 | 1,652 | 1,657 | -12 | -0.7% | 4,911,000 |
| 2015/02/05 | 1,656.5 | 1,699 | 1,652.5 | 1,669 | +1 | +0.1% | 8,366,800 |
| 2015/02/04 | 1,639 | 1,671 | 1,617.5 | 1,668 | +106.5 | +6.8% | 9,820,400 |
| 2015/02/03 | 1,552.5 | 1,566.5 | 1,542 | 1,561.5 | +16.5 | +1.1% | 5,921,100 |
| 2015/02/02 | 1,561.5 | 1,564.5 | 1,538.5 | 1,545 | -49 | -3.1% | 4,735,400 |
2351～
2400
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
