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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,505 | 1,538 | 1,505 | 1,534 | +31 | +2.1% | 3,394,300 |
| 2014/06/18 | 1,509 | 1,510 | 1,492 | 1,503 | -11 | -0.7% | 4,653,300 |
| 2014/06/17 | 1,530 | 1,538 | 1,512 | 1,514 | -25 | -1.6% | 3,283,900 |
| 2014/06/16 | 1,540 | 1,554 | 1,533 | 1,539 | +3 | +0.2% | 3,191,900 |
| 2014/06/13 | 1,514 | 1,545 | 1,513 | 1,536 | -6 | -0.4% | 4,903,100 |
| 2014/06/12 | 1,535 | 1,544 | 1,524 | 1,542 | +7 | +0.5% | 3,191,400 |
| 2014/06/11 | 1,509 | 1,535 | 1,509 | 1,535 | +30 | +2% | 3,293,900 |
| 2014/06/10 | 1,515 | 1,523 | 1,500 | 1,505 | -6 | -0.4% | 2,602,800 |
| 2014/06/09 | 1,524 | 1,527 | 1,507 | 1,511 | -8 | -0.5% | 2,941,400 |
| 2014/06/06 | 1,514 | 1,525 | 1,510 | 1,519 | +19 | +1.3% | 4,922,700 |
| 2014/06/05 | 1,499 | 1,535 | 1,494 | 1,500 | +1 | +0.1% | 5,904,700 |
| 2014/06/04 | 1,445 | 1,516 | 1,444 | 1,499 | +52 | +3.6% | 11,343,600 |
| 2014/06/03 | 1,456 | 1,458 | 1,428 | 1,447 | +14 | +1% | 9,813,700 |
| 2014/06/02 | 1,471 | 1,488 | 1,380 | 1,433 | -75 | -5% | 24,925,100 |
| 2014/05/30 | 1,532 | 1,534 | 1,500 | 1,508 | -17 | -1.1% | 4,111,500 |
| 2014/05/29 | 1,513 | 1,533 | 1,512 | 1,525 | -2 | -0.1% | 1,879,000 |
| 2014/05/28 | 1,523 | 1,536 | 1,520 | 1,527 | +19 | +1.3% | 3,481,300 |
| 2014/05/27 | 1,505 | 1,526 | 1,503 | 1,508 | +1 | +0.1% | 2,577,900 |
| 2014/05/26 | 1,505 | 1,510 | 1,494 | 1,507 | +12 | +0.8% | 2,010,800 |
| 2014/05/23 | 1,480 | 1,501 | 1,470 | 1,495 | +18 | +1.2% | 2,831,400 |
| 2014/05/22 | 1,448 | 1,484 | 1,435 | 1,477 | +41 | +2.9% | 2,963,800 |
| 2014/05/21 | 1,424 | 1,448 | 1,420 | 1,436 | -4 | -0.3% | 2,729,300 |
| 2014/05/20 | 1,450 | 1,457 | 1,439 | 1,440 | -2 | -0.1% | 3,314,700 |
| 2014/05/19 | 1,459 | 1,461 | 1,440 | 1,442 | -25 | -1.7% | 2,836,800 |
| 2014/05/16 | 1,453 | 1,487 | 1,448 | 1,467 | -16 | -1.1% | 3,234,500 |
| 2014/05/15 | 1,485 | 1,490 | 1,477 | 1,483 | -22 | -1.5% | 3,803,600 |
| 2014/05/14 | 1,500 | 1,505 | 1,492 | 1,505 | +5 | +0.3% | 1,995,200 |
| 2014/05/13 | 1,503 | 1,514 | 1,491 | 1,500 | +32 | +2.2% | 2,524,100 |
| 2014/05/12 | 1,470 | 1,482 | 1,466 | 1,468 | +1 | +0.1% | 2,479,100 |
| 2014/05/09 | 1,448 | 1,475 | 1,447 | 1,467 | +8 | +0.5% | 2,717,700 |
| 2014/05/08 | 1,446 | 1,475 | 1,440 | 1,459 | +21 | +1.5% | 3,935,200 |
| 2014/05/07 | 1,449 | 1,476 | 1,435 | 1,438 | -23 | -1.6% | 5,846,700 |
| 2014/05/02 | 1,458 | 1,467 | 1,454 | 1,461 | +7 | +0.5% | 3,305,700 |
| 2014/05/01 | 1,423 | 1,457 | 1,422 | 1,454 | +40 | +2.8% | 2,784,500 |
| 2014/04/30 | 1,428 | 1,438 | 1,406 | 1,414 | +4 | +0.3% | 3,743,100 |
| 2014/04/28 | 1,410 | 1,426 | 1,401 | 1,410 | -29 | -2% | 3,124,900 |
| 2014/04/25 | 1,413 | 1,448 | 1,402 | 1,439 | +19 | +1.3% | 3,450,000 |
| 2014/04/24 | 1,411 | 1,442 | 1,408 | 1,420 | +12 | +0.9% | 3,499,300 |
| 2014/04/23 | 1,396 | 1,417 | 1,393 | 1,408 | +25 | +1.8% | 3,663,100 |
| 2014/04/22 | 1,414 | 1,415 | 1,383 | 1,383 | -21 | -1.5% | 3,126,600 |
| 2014/04/21 | 1,410 | 1,420 | 1,398 | 1,404 | -5 | -0.4% | 2,418,600 |
| 2014/04/18 | 1,417 | 1,417 | 1,396 | 1,409 | +8 | +0.6% | 2,072,300 |
| 2014/04/17 | 1,397 | 1,419 | 1,386 | 1,401 | -6 | -0.4% | 3,929,800 |
| 2014/04/16 | 1,375 | 1,409 | 1,365 | 1,407 | +52 | +3.8% | 3,481,200 |
| 2014/04/15 | 1,363 | 1,370 | 1,350 | 1,355 | +13 | +1% | 2,885,300 |
| 2014/04/14 | 1,316 | 1,368 | 1,311 | 1,342 | +11 | +0.8% | 3,399,600 |
| 2014/04/11 | 1,321 | 1,339 | 1,310 | 1,331 | -38 | -2.8% | 6,768,500 |
| 2014/04/10 | 1,410 | 1,411 | 1,364 | 1,369 | -27 | -1.9% | 4,853,000 |
| 2014/04/09 | 1,416 | 1,418 | 1,390 | 1,396 | -29 | -2% | 7,826,000 |
| 2014/04/08 | 1,467 | 1,468 | 1,421 | 1,425 | -60 | -4% | 7,761,400 |
2551～
2600
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
