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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,474 | 1,495 | 1,474 | 1,490.5 | +1 | +0.1% | 6,422,300 |
| 2014/08/28 | 1,484 | 1,493.5 | 1,475.5 | 1,489.5 | -7.5 | -0.5% | 3,348,500 |
| 2014/08/27 | 1,489 | 1,497.5 | 1,485.5 | 1,497 | +21.5 | +1.5% | 4,137,600 |
| 2014/08/26 | 1,487.5 | 1,491 | 1,469 | 1,475.5 | -16 | -1.1% | 3,443,100 |
| 2014/08/25 | 1,493 | 1,498 | 1,485.5 | 1,491.5 | +2.5 | +0.2% | 3,937,000 |
| 2014/08/22 | 1,490 | 1,497 | 1,485.5 | 1,489 | +18.5 | +1.3% | 7,850,800 |
| 2014/08/21 | 1,458 | 1,473.5 | 1,457 | 1,470.5 | +20.5 | +1.4% | 4,947,900 |
| 2014/08/20 | 1,456.5 | 1,457 | 1,445.5 | 1,450 | -1.5 | -0.1% | 3,785,100 |
| 2014/08/19 | 1,446 | 1,459 | 1,445 | 1,451.5 | +8 | +0.6% | 3,792,700 |
| 2014/08/18 | 1,445.5 | 1,446.5 | 1,437 | 1,443.5 | +3.5 | +0.2% | 2,326,700 |
| 2014/08/15 | 1,445 | 1,447 | 1,437 | 1,440 | +2 | +0.1% | 2,210,900 |
| 2014/08/14 | 1,441.5 | 1,448.5 | 1,434 | 1,438 | -1 | -0.1% | 3,173,700 |
| 2014/08/13 | 1,430 | 1,441 | 1,420 | 1,439 | +10 | +0.7% | 3,393,700 |
| 2014/08/12 | 1,430 | 1,433 | 1,416 | 1,429 | +2.5 | +0.2% | 3,127,400 |
| 2014/08/11 | 1,425 | 1,430 | 1,408 | 1,426.5 | +39.5 | +2.8% | 4,583,300 |
| 2014/08/08 | 1,418.5 | 1,422 | 1,384 | 1,387 | -41 | -2.9% | 6,438,100 |
| 2014/08/07 | 1,412 | 1,430 | 1,406 | 1,428 | +8 | +0.6% | 4,714,500 |
| 2014/08/06 | 1,434.5 | 1,439.5 | 1,409.5 | 1,420 | -12.5 | -0.9% | 5,909,500 |
| 2014/08/05 | 1,463 | 1,464 | 1,429.5 | 1,432.5 | -23 | -1.6% | 5,796,100 |
| 2014/08/04 | 1,450.5 | 1,461.5 | 1,449.5 | 1,455.5 | -4 | -0.3% | 4,624,900 |
| 2014/08/01 | 1,465.5 | 1,468.5 | 1,456.5 | 1,459.5 | -13.5 | -0.9% | 6,323,400 |
| 2014/07/31 | 1,464.5 | 1,475 | 1,464 | 1,473 | +18.5 | +1.3% | 12,609,800 |
| 2014/07/30 | 1,451 | 1,457 | 1,443.5 | 1,454.5 | +7 | +0.5% | 5,856,500 |
| 2014/07/29 | 1,458 | 1,461.5 | 1,434.5 | 1,447.5 | -9 | -0.6% | 5,343,800 |
| 2014/07/28 | 1,448 | 1,459 | 1,439.5 | 1,456.5 | -0.5 | ±0% | 8,119,400 |
| 2014/07/25 | 1,443.5 | 1,460 | 1,442.5 | 1,457 | +17 | +1.2% | 18,435,400 |
| 2014/07/24 | 1,424 | 1,443 | 1,419.5 | 1,440 | +16 | +1.1% | 57,206,600 |
| 2014/07/23 | 1,419 | 1,436 | 1,410 | 1,424 | +8 | +0.6% | 21,723,700 |
| 2014/07/22 | 1,415 | 1,424 | 1,412 | 1,416 | +3 | +0.2% | 7,599,800 |
| 2014/07/18 | 1,402 | 1,415 | 1,400 | 1,413 | -13 | -0.9% | 9,669,100 |
| 2014/07/17 | 1,425 | 1,430 | 1,417 | 1,426 | ±0 | ±0% | 10,498,900 |
| 2014/07/16 | 1,450 | 1,460 | 1,425 | 1,426 | -19 | -1.3% | 30,236,900 |
| 2014/07/15 | 1,430 | 1,454 | 1,414 | 1,445 | +24 | +1.7% | 19,957,000 |
| 2014/07/14 | 1,390 | 1,428 | 1,390 | 1,421 | +23 | +1.6% | 11,393,900 |
| 2014/07/11 | 1,405 | 1,406 | 1,388 | 1,398 | -30 | -2.1% | 8,720,500 |
| 2014/07/10 | 1,435 | 1,444 | 1,413 | 1,428 | -12 | -0.8% | 6,944,700 |
| 2014/07/09 | 1,447 | 1,454 | 1,428 | 1,440 | -29 | -2% | 6,169,800 |
| 2014/07/08 | 1,480 | 1,482 | 1,457 | 1,469 | -23 | -1.5% | 3,958,400 |
| 2014/07/07 | 1,479 | 1,496 | 1,476 | 1,492 | +13 | +0.9% | 3,083,600 |
| 2014/07/04 | 1,492 | 1,507 | 1,471 | 1,479 | -23 | -1.5% | 6,149,200 |
| 2014/07/03 | 1,522 | 1,534 | 1,497 | 1,502 | -35 | -2.3% | 4,455,400 |
| 2014/07/02 | 1,541 | 1,544 | 1,531 | 1,537 | +8 | +0.5% | 2,173,100 |
| 2014/07/01 | 1,512 | 1,535 | 1,507 | 1,529 | +20 | +1.3% | 3,668,200 |
| 2014/06/30 | 1,503 | 1,512 | 1,493 | 1,509 | +15 | +1% | 3,250,100 |
| 2014/06/27 | 1,513 | 1,513 | 1,487 | 1,494 | -11 | -0.7% | 4,085,000 |
| 2014/06/26 | 1,511 | 1,515 | 1,502 | 1,505 | +6 | +0.4% | 3,025,400 |
| 2014/06/25 | 1,522 | 1,526 | 1,498 | 1,499 | -36 | -2.3% | 3,807,900 |
| 2014/06/24 | 1,531 | 1,541 | 1,520 | 1,535 | +6 | +0.4% | 2,605,600 |
| 2014/06/23 | 1,553 | 1,557 | 1,522 | 1,529 | -14 | -0.9% | 3,082,300 |
| 2014/06/20 | 1,537 | 1,552 | 1,536 | 1,543 | +9 | +0.6% | 3,246,700 |
2501～
2550
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
