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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 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 |
| 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 |
2501～
2550
件表示中 / 3745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 | 112,600円 | -7.2% | -14.2% | 4.26% | 11.89倍 | 1.19倍 |
|
国内生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業を強化。銀行窓販は子会社で展開 |
| 東京海上 | 588,500円 | -11.9% | -13.0% | 3.57% | 12.10倍 | 2.22倍 |
|
メガ損保で首位級、東京海上日動が主体。欧米柱の海外保険事業はＭ＆Ａで急拡大。生保も育成 |
| ＭＳ＆ＡＤ | 311,900円 | -16.3% | -13.2% | 4.97% | 8.08倍 | 1.17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 | 432,500円 | -14.7% | +32.6% | 3.47% | 11.95倍 | 0.95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 | 340,500円 | -19.3% | +12.3% | 3.64% | 14.52倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
