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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,533.5 | 2,534.5 | 2,492 | 2,515 | -7 | -0.3% | 3,280,900 |
2023/05/11 | 2,490 | 2,522 | 2,482.5 | 2,522 | +5.5 | +0.2% | 1,954,000 |
2023/05/10 | 2,540 | 2,549 | 2,513 | 2,516.5 | -23.5 | -0.9% | 2,150,100 |
2023/05/09 | 2,512 | 2,545 | 2,507 | 2,540 | +68.5 | +2.8% | 3,630,000 |
2023/05/08 | 2,499.5 | 2,506 | 2,453.5 | 2,471.5 | -27.5 | -1.1% | 3,724,100 |
2023/05/02 | 2,534 | 2,534.5 | 2,482.5 | 2,499 | -32.5 | -1.3% | 3,094,000 |
2023/05/01 | 2,528 | 2,534.5 | 2,501 | 2,531.5 | +17 | +0.7% | 2,836,100 |
2023/04/28 | 2,469.5 | 2,553.5 | 2,443 | 2,514.5 | +58 | +2.4% | 6,544,700 |
2023/04/27 | 2,425.5 | 2,463.5 | 2,413.5 | 2,456.5 | +13 | +0.5% | 5,754,000 |
2023/04/26 | 2,458 | 2,458 | 2,430 | 2,443.5 | -48 | -1.9% | 3,654,400 |
2023/04/25 | 2,494.5 | 2,507.5 | 2,487 | 2,491.5 | +18 | +0.7% | 2,122,200 |
2023/04/24 | 2,505.5 | 2,518 | 2,473.5 | 2,473.5 | -27.5 | -1.1% | 2,423,600 |
2023/04/21 | 2,544.5 | 2,549.5 | 2,497.5 | 2,501 | -60 | -2.3% | 4,481,400 |
2023/04/20 | 2,532 | 2,569 | 2,513.5 | 2,561 | +35 | +1.4% | 4,047,900 |
2023/04/19 | 2,491 | 2,529 | 2,480.5 | 2,526 | +55.5 | +2.2% | 3,696,200 |
2023/04/18 | 2,483.5 | 2,491 | 2,464 | 2,470.5 | +6.5 | +0.3% | 3,822,900 |
2023/04/17 | 2,461 | 2,474.5 | 2,449 | 2,464 | +16 | +0.7% | 2,279,100 |
2023/04/14 | 2,470 | 2,475 | 2,447 | 2,448 | -21 | -0.9% | 2,895,300 |
2023/04/13 | 2,471 | 2,483.5 | 2,464 | 2,469 | -28 | -1.1% | 2,302,400 |
2023/04/12 | 2,509.5 | 2,526 | 2,486.5 | 2,497 | +3 | +0.1% | 3,250,800 |
2023/04/11 | 2,497 | 2,513.5 | 2,462.5 | 2,494 | +16.5 | +0.7% | 4,017,700 |
2023/04/10 | 2,456 | 2,481.5 | 2,450.5 | 2,477.5 | +37 | +1.5% | 3,273,800 |
2023/04/07 | 2,396.5 | 2,449.5 | 2,393.5 | 2,440.5 | +44 | +1.8% | 2,689,400 |
2023/04/06 | 2,425.5 | 2,425.5 | 2,388 | 2,396.5 | -41.5 | -1.7% | 3,527,900 |
2023/04/05 | 2,461 | 2,484 | 2,432 | 2,438 | -61.5 | -2.5% | 3,497,900 |
2023/04/04 | 2,485 | 2,499.5 | 2,467.5 | 2,499.5 | +32 | +1.3% | 3,705,500 |
2023/04/03 | 2,469 | 2,484.5 | 2,451 | 2,467.5 | +32.5 | +1.3% | 3,759,800 |
2023/03/31 | 2,434 | 2,457 | 2,403 | 2,435 | +32 | +1.3% | 4,762,200 |
2023/03/30 | 2,416 | 2,445.5 | 2,385.5 | 2,403 | -32.5 | -1.3% | 5,708,200 |
2023/03/29 | 2,394 | 2,435.5 | 2,393.5 | 2,435.5 | +41.5 | +1.7% | 5,789,200 |
2023/03/28 | 2,405.5 | 2,426.5 | 2,364 | 2,394 | +59 | +2.5% | 5,886,700 |
2023/03/27 | 2,350.5 | 2,356 | 2,307 | 2,335 | +8.5 | +0.4% | 3,821,300 |
2023/03/24 | 2,320.5 | 2,336 | 2,305 | 2,326.5 | -18.5 | -0.8% | 3,153,000 |
2023/03/23 | 2,350 | 2,358 | 2,328.5 | 2,345 | -66.5 | -2.8% | 4,758,100 |
2023/03/22 | 2,420.5 | 2,434.5 | 2,393 | 2,411.5 | +91 | +3.9% | 4,655,600 |
2023/03/20 | 2,335.5 | 2,380 | 2,315 | 2,320.5 | -40 | -1.7% | 5,723,200 |
2023/03/17 | 2,371 | 2,379.5 | 2,335.5 | 2,360.5 | +23 | +1% | 7,028,900 |
2023/03/16 | 2,346.5 | 2,356 | 2,295 | 2,337.5 | -154 | -6.2% | 8,969,400 |
2023/03/15 | 2,544 | 2,546 | 2,476.5 | 2,491.5 | +47.5 | +1.9% | 5,126,000 |
2023/03/14 | 2,560.5 | 2,560.5 | 2,423.5 | 2,444 | -192 | -7.3% | 9,182,900 |
2023/03/13 | 2,703 | 2,714 | 2,617.5 | 2,636 | -113 | -4.1% | 5,729,500 |
2023/03/10 | 2,858 | 2,880.5 | 2,747 | 2,749 | -159 | -5.5% | 6,975,500 |
2023/03/09 | 2,863 | 2,931 | 2,862 | 2,908 | +6 | +0.2% | 5,284,200 |
2023/03/08 | 2,904.5 | 2,931.5 | 2,883.5 | 2,902 | +8 | +0.3% | 4,854,400 |
2023/03/07 | 2,893 | 2,905.5 | 2,882 | 2,894 | +17.5 | +0.6% | 4,154,200 |
2023/03/06 | 2,882 | 2,902.5 | 2,866.5 | 2,876.5 | +5.5 | +0.2% | 3,681,700 |
2023/03/03 | 2,864.5 | 2,893 | 2,851.5 | 2,871 | +6.5 | +0.2% | 4,563,100 |
2023/03/02 | 2,884 | 2,922.5 | 2,847 | 2,864.5 | -41.5 | -1.4% | 4,111,800 |
2023/03/01 | 2,890.5 | 2,907 | 2,877 | 2,906 | +2.5 | +0.1% | 3,409,700 |
2023/02/28 | 2,883 | 2,917 | 2,857.5 | 2,903.5 | +20.5 | +0.7% | 5,100,900 |
251~
300
件表示中 / 3458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 | 387,600円 | -19.1% | +4.3% | 3.15% | 11.34倍 | 0.94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 |
東京海上 | 496,700円 | +9.1% | +62.7% | 2.44% | 14.65倍 | 2.26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 | 276,700円 | +0.2% | +77.4% | 2.89% | 12.54倍 | 1.23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 | 313,200円 | +0.1% | +268.1% | 3.19% | 9.55倍 | 1.30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 | 262,300円 | -20.2% | +12.6% | 3.05% | 13.37倍 | 0.99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