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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 133,900 | 135,700 | 133,100 | 135,600 | +3,700 | +2.8% | 29,357 |
| 2010/12/30 | 133,000 | 133,200 | 130,500 | 131,900 | -1,500 | -1.1% | 20,059 |
| 2010/12/29 | 133,300 | 134,200 | 133,000 | 133,400 | -200 | -0.1% | 19,625 |
| 2010/12/28 | 131,000 | 134,100 | 129,600 | 133,600 | +2,700 | +2.1% | 44,681 |
| 2010/12/27 | 131,700 | 131,700 | 130,700 | 130,900 | ±0 | ±0% | 16,251 |
| 2010/12/24 | 131,400 | 132,200 | 130,200 | 130,900 | -2,800 | -2.1% | 25,176 |
| 2010/12/22 | 134,000 | 134,900 | 133,100 | 133,700 | -600 | -0.4% | 25,964 |
| 2010/12/21 | 133,500 | 135,500 | 133,300 | 134,300 | +400 | +0.3% | 30,920 |
| 2010/12/20 | 133,000 | 134,200 | 131,700 | 133,900 | +800 | +0.6% | 36,488 |
| 2010/12/17 | 130,000 | 133,300 | 129,800 | 133,100 | +3,000 | +2.3% | 42,014 |
| 2010/12/16 | 131,000 | 132,700 | 128,600 | 130,100 | -2,200 | -1.7% | 80,865 |
| 2010/12/15 | 137,100 | 137,300 | 132,200 | 132,300 | -4,000 | -2.9% | 57,796 |
| 2010/12/14 | 134,900 | 136,800 | 134,700 | 136,300 | +1,700 | +1.3% | 52,096 |
| 2010/12/13 | 133,800 | 134,800 | 133,100 | 134,600 | +1,100 | +0.8% | 38,705 |
| 2010/12/10 | 132,000 | 134,800 | 131,400 | 133,500 | +2,800 | +2.1% | 108,397 |
| 2010/12/09 | 126,800 | 130,800 | 126,800 | 130,700 | +6,900 | +5.6% | 103,605 |
| 2010/12/08 | 122,000 | 123,800 | 121,900 | 123,800 | +2,400 | +2% | 41,743 |
| 2010/12/07 | 120,300 | 121,400 | 119,800 | 121,400 | +300 | +0.2% | 23,837 |
| 2010/12/06 | 120,300 | 121,200 | 120,200 | 121,100 | +900 | +0.7% | 19,828 |
| 2010/12/03 | 118,700 | 120,500 | 118,700 | 120,200 | +1,100 | +0.9% | 30,949 |
| 2010/12/02 | 120,500 | 121,900 | 119,100 | 119,100 | +600 | +0.5% | 28,505 |
| 2010/12/01 | 119,700 | 119,800 | 117,500 | 118,500 | -1,700 | -1.4% | 27,927 |
| 2010/11/30 | 120,700 | 120,800 | 119,500 | 120,200 | -800 | -0.7% | 32,889 |
| 2010/11/29 | 120,700 | 123,000 | 120,300 | 121,000 | +300 | +0.2% | 33,671 |
| 2010/11/26 | 122,700 | 123,600 | 120,200 | 120,700 | -3,000 | -2.4% | 30,770 |
| 2010/11/25 | 122,000 | 124,500 | 121,600 | 123,700 | +3,100 | +2.6% | 41,932 |
| 2010/11/24 | 119,900 | 121,700 | 119,000 | 120,600 | -1,400 | -1.1% | 30,968 |
| 2010/11/22 | 121,300 | 122,500 | 120,400 | 122,000 | +2,100 | +1.8% | 41,541 |
| 2010/11/19 | 121,500 | 121,900 | 119,500 | 119,900 | +100 | +0.1% | 51,509 |
| 2010/11/18 | 116,000 | 120,000 | 116,000 | 119,800 | +4,600 | +4% | 72,982 |
| 2010/11/17 | 115,000 | 115,900 | 113,600 | 115,200 | -1,500 | -1.3% | 42,478 |
| 2010/11/16 | 116,900 | 118,700 | 116,500 | 116,700 | -100 | -0.1% | 52,191 |
| 2010/11/15 | 116,100 | 117,000 | 114,500 | 116,800 | +1,800 | +1.6% | 43,210 |
| 2010/11/12 | 113,100 | 116,500 | 112,600 | 115,000 | +1,100 | +1% | 59,272 |
| 2010/11/11 | 110,200 | 113,900 | 110,000 | 113,900 | +4,000 | +3.6% | 65,998 |
| 2010/11/10 | 105,300 | 110,100 | 105,100 | 109,900 | +4,700 | +4.5% | 61,564 |
| 2010/11/09 | 104,700 | 105,900 | 104,500 | 105,200 | -800 | -0.8% | 29,471 |
| 2010/11/08 | 106,500 | 107,600 | 104,800 | 106,000 | ±0 | ±0% | 34,739 |
| 2010/11/05 | 102,500 | 106,200 | 102,400 | 106,000 | +4,400 | +4.3% | 63,616 |
| 2010/11/04 | 100,400 | 101,900 | 99,700 | 101,600 | +3,600 | +3.7% | 53,463 |
| 2010/11/02 | 97,300 | 98,500 | 96,700 | 98,000 | -800 | -0.8% | 30,446 |
| 2010/11/01 | 98,700 | 99,900 | 97,800 | 98,800 | +1,200 | +1.2% | 34,340 |
| 2010/10/29 | 97,600 | 98,000 | 97,000 | 97,600 | +100 | +0.1% | 43,661 |
| 2010/10/28 | 99,400 | 99,500 | 97,500 | 97,500 | -2,400 | -2.4% | 54,363 |
| 2010/10/27 | 100,000 | 100,100 | 99,100 | 99,900 | -100 | -0.1% | 34,710 |
| 2010/10/26 | 98,200 | 100,600 | 98,100 | 100,000 | +1,400 | +1.4% | 40,504 |
| 2010/10/25 | 98,100 | 99,300 | 97,800 | 98,600 | -600 | -0.6% | 36,318 |
| 2010/10/22 | 99,400 | 99,400 | 98,400 | 99,200 | -200 | -0.2% | 39,713 |
| 2010/10/21 | 100,300 | 100,800 | 99,000 | 99,400 | -1,500 | -1.5% | 45,816 |
| 2010/10/20 | 101,000 | 101,200 | 99,900 | 100,900 | -900 | -0.9% | 34,611 |
3401～
3450
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
