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 |
|---|---|---|---|---|---|---|---|
| 2014/11/06 | 1,708 | 1,709 | 1,671.5 | 1,677 | -35 | -2% | 6,410,300 |
| 2014/11/05 | 1,689 | 1,714.5 | 1,681.5 | 1,712 | +23 | +1.4% | 7,889,300 |
| 2014/11/04 | 1,800 | 1,807 | 1,686.5 | 1,689 | +39 | +2.4% | 12,767,500 |
| 2014/10/31 | 1,574.5 | 1,660 | 1,565 | 1,650 | +97.5 | +6.3% | 12,473,400 |
| 2014/10/30 | 1,546 | 1,552.5 | 1,533.5 | 1,552.5 | +15.5 | +1% | 8,151,100 |
| 2014/10/29 | 1,512 | 1,546 | 1,511 | 1,537 | +39.5 | +2.6% | 5,353,200 |
| 2014/10/28 | 1,497.5 | 1,507.5 | 1,483.5 | 1,497.5 | -6.5 | -0.4% | 3,436,100 |
| 2014/10/27 | 1,499 | 1,510 | 1,492.5 | 1,504 | +23.5 | +1.6% | 3,446,000 |
| 2014/10/24 | 1,486 | 1,492.5 | 1,472.5 | 1,480.5 | +10 | +0.7% | 4,002,600 |
| 2014/10/23 | 1,479.5 | 1,484.5 | 1,459.5 | 1,470.5 | -7.5 | -0.5% | 4,248,400 |
| 2014/10/22 | 1,472.5 | 1,487 | 1,464.5 | 1,478 | +29.5 | +2% | 4,210,200 |
| 2014/10/21 | 1,478.5 | 1,480 | 1,441 | 1,448.5 | -21 | -1.4% | 3,709,200 |
| 2014/10/20 | 1,450 | 1,481.5 | 1,447 | 1,469.5 | +57 | +4% | 6,903,800 |
| 2014/10/17 | 1,444 | 1,453.5 | 1,396.5 | 1,412.5 | -36 | -2.5% | 10,354,000 |
| 2014/10/16 | 1,442 | 1,459.5 | 1,429 | 1,448.5 | -22.5 | -1.5% | 6,121,500 |
| 2014/10/15 | 1,456 | 1,475.5 | 1,445.5 | 1,471 | +19 | +1.3% | 5,126,400 |
| 2014/10/14 | 1,450 | 1,468 | 1,444.5 | 1,452 | -32.5 | -2.2% | 7,486,300 |
| 2014/10/10 | 1,473.5 | 1,495 | 1,472 | 1,484.5 | -33.5 | -2.2% | 5,921,500 |
| 2014/10/09 | 1,539.5 | 1,540.5 | 1,515.5 | 1,518 | -22 | -1.4% | 4,832,300 |
| 2014/10/08 | 1,531 | 1,549 | 1,521 | 1,540 | -29 | -1.8% | 6,774,100 |
| 2014/10/07 | 1,563 | 1,598 | 1,562.5 | 1,569 | +14 | +0.9% | 5,172,300 |
| 2014/10/06 | 1,562.5 | 1,569 | 1,552 | 1,555 | +10.5 | +0.7% | 4,557,000 |
| 2014/10/03 | 1,540 | 1,556.5 | 1,532 | 1,544.5 | -4 | -0.3% | 5,419,000 |
| 2014/10/02 | 1,595.5 | 1,596 | 1,547 | 1,548.5 | -60.5 | -3.8% | 6,937,900 |
| 2014/10/01 | 1,620 | 1,625.5 | 1,607.5 | 1,609 | -19 | -1.2% | 3,996,800 |
| 2014/09/30 | 1,650 | 1,650 | 1,613.5 | 1,628 | -14 | -0.9% | 4,931,500 |
| 2014/09/29 | 1,647 | 1,656 | 1,635 | 1,642 | +12.5 | +0.8% | 4,037,900 |
| 2014/09/26 | 1,625 | 1,636 | 1,623 | 1,629.5 | -21 | -1.3% | 4,393,600 |
| 2014/09/25 | 1,629 | 1,668.5 | 1,627.5 | 1,650.5 | +34 | +2.1% | 6,886,600 |
| 2014/09/24 | 1,638 | 1,645 | 1,610.5 | 1,616.5 | -36.5 | -2.2% | 5,996,900 |
| 2014/09/22 | 1,644 | 1,677 | 1,640.5 | 1,653 | -3.5 | -0.2% | 4,253,200 |
| 2014/09/19 | 1,620 | 1,663.5 | 1,620 | 1,656.5 | +42 | +2.6% | 7,867,200 |
| 2014/09/18 | 1,598.5 | 1,622.5 | 1,598 | 1,614.5 | +32.5 | +2.1% | 6,417,400 |
| 2014/09/17 | 1,602 | 1,612 | 1,581 | 1,582 | -25 | -1.6% | 4,917,400 |
| 2014/09/16 | 1,622.5 | 1,622.5 | 1,603 | 1,607 | -22.5 | -1.4% | 4,301,000 |
| 2014/09/12 | 1,631.5 | 1,638 | 1,618 | 1,629.5 | -2 | -0.1% | 6,940,900 |
| 2014/09/11 | 1,610 | 1,647.5 | 1,609.5 | 1,631.5 | +33.5 | +2.1% | 6,870,800 |
| 2014/09/10 | 1,587.5 | 1,600 | 1,583 | 1,598 | +9.5 | +0.6% | 4,038,400 |
| 2014/09/09 | 1,573 | 1,599.5 | 1,570 | 1,588.5 | +32.5 | +2.1% | 5,164,200 |
| 2014/09/08 | 1,570 | 1,573 | 1,546 | 1,556 | -4 | -0.3% | 3,514,700 |
| 2014/09/05 | 1,545 | 1,570 | 1,545 | 1,560 | +14 | +0.9% | 6,642,400 |
| 2014/09/04 | 1,530 | 1,550 | 1,526 | 1,546 | +14.5 | +0.9% | 5,453,000 |
| 2014/09/03 | 1,522 | 1,547.5 | 1,522 | 1,531.5 | +19.5 | +1.3% | 6,382,000 |
| 2014/09/02 | 1,495 | 1,522.5 | 1,490 | 1,512 | +18 | +1.2% | 5,851,500 |
| 2014/09/01 | 1,490.5 | 1,494.5 | 1,488 | 1,494 | +3.5 | +0.2% | 2,166,500 |
| 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 |
2651～
2700
件表示中 / 3781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 | 124,800円 | -7.2% | -14.2% | 3.85% | 13.11倍 | 1.31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 | 652,000円 | -11.9% | -13.0% | 3.22% | 13.37倍 | 2.45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 | 351,300円 | -16.3% | -13.2% | 4.41% | 9.05倍 | 1.31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 | 478,000円 | -14.7% | +32.6% | 3.14% | 13.06倍 | 1.04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 | 398,800円 | -19.3% | +12.3% | 3.11% | 16.81倍 | 1.52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
