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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,843.5 | 2,903 | 2,840 | 2,883 | +39.5 | +1.4% | 4,301,900 |
2023/02/24 | 2,837 | 2,889.5 | 2,815.5 | 2,843.5 | -15.5 | -0.5% | 6,436,300 |
2023/02/22 | 2,909.5 | 2,916.5 | 2,834 | 2,859 | -50.5 | -1.7% | 6,401,200 |
2023/02/21 | 2,955 | 2,971 | 2,906 | 2,909.5 | -54.5 | -1.8% | 5,064,200 |
2023/02/20 | 2,938 | 2,977 | 2,926.5 | 2,964 | -24 | -0.8% | 4,963,500 |
2023/02/17 | 3,030 | 3,041 | 2,987 | 2,988 | -34 | -1.1% | 3,243,900 |
2023/02/16 | 3,025 | 3,046 | 2,993 | 3,022 | -28 | -0.9% | 3,674,100 |
2023/02/15 | 3,004 | 3,087 | 2,978 | 3,050 | +44 | +1.5% | 4,744,500 |
2023/02/14 | 3,004 | 3,023 | 2,974 | 3,006 | +12.5 | +0.4% | 4,002,000 |
2023/02/13 | 3,022 | 3,056 | 2,985.5 | 2,993.5 | -38.5 | -1.3% | 3,539,000 |
2023/02/10 | 2,994.5 | 3,057 | 2,985.5 | 3,032 | +62.5 | +2.1% | 3,409,500 |
2023/02/09 | 2,974 | 2,989.5 | 2,961 | 2,969.5 | -10.5 | -0.4% | 2,732,500 |
2023/02/08 | 2,991.5 | 3,005 | 2,950.5 | 2,980 | +14 | +0.5% | 2,834,100 |
2023/02/07 | 2,964 | 2,989 | 2,940.5 | 2,966 | +18 | +0.6% | 3,551,100 |
2023/02/06 | 2,986 | 2,999 | 2,903 | 2,948 | -37.5 | -1.3% | 4,509,200 |
2023/02/03 | 2,943 | 2,988 | 2,916.5 | 2,985.5 | -2 | -0.1% | 3,867,200 |
2023/02/02 | 3,021 | 3,039 | 2,967.5 | 2,987.5 | -74.5 | -2.4% | 3,548,500 |
2023/02/01 | 3,079 | 3,121 | 3,057 | 3,062 | +21 | +0.7% | 3,081,900 |
2023/01/31 | 3,119 | 3,130 | 3,041 | 3,041 | -61 | -2% | 3,400,300 |
2023/01/30 | 3,064 | 3,121 | 3,057 | 3,102 | -3 | -0.1% | 2,836,600 |
2023/01/27 | 3,080 | 3,123 | 3,067 | 3,105 | +44 | +1.4% | 3,357,300 |
2023/01/26 | 3,062 | 3,086 | 3,043 | 3,061 | ±0 | ±0% | 2,297,100 |
2023/01/25 | 3,027 | 3,068 | 3,019 | 3,061 | +30 | +1% | 2,365,000 |
2023/01/24 | 2,963.5 | 3,037 | 2,953 | 3,031 | +47 | +1.6% | 3,240,800 |
2023/01/23 | 2,988 | 3,013 | 2,967.5 | 2,984 | -3.5 | -0.1% | 3,101,900 |
2023/01/20 | 2,925 | 2,999.5 | 2,918.5 | 2,987.5 | +62.5 | +2.1% | 3,634,000 |
2023/01/19 | 2,954 | 2,988 | 2,913.5 | 2,925 | -28 | -0.9% | 5,186,100 |
2023/01/18 | 3,004 | 3,016 | 2,866.5 | 2,953 | -50 | -1.7% | 6,339,500 |
2023/01/17 | 2,990 | 3,023 | 2,963.5 | 3,003 | +18.5 | +0.6% | 5,546,200 |
2023/01/16 | 3,060 | 3,103 | 2,978 | 2,984.5 | -50.5 | -1.7% | 6,248,700 |
2023/01/13 | 2,955 | 3,088 | 2,950.5 | 3,035 | +68.5 | +2.3% | 6,185,600 |
2023/01/12 | 2,847 | 2,972.5 | 2,843 | 2,966.5 | +94.5 | +3.3% | 4,383,800 |
2023/01/11 | 2,874 | 2,903.5 | 2,867 | 2,872 | -1.5 | -0.1% | 5,536,600 |
2023/01/10 | 2,841 | 2,939.5 | 2,836 | 2,873.5 | -90 | -3% | 6,066,800 |
2023/01/06 | 2,950.5 | 2,995 | 2,945.5 | 2,963.5 | +4.5 | +0.2% | 4,306,600 |
2023/01/05 | 2,998 | 3,007 | 2,938.5 | 2,959 | -93 | -3% | 5,098,200 |
2023/01/04 | 2,994 | 3,073 | 2,973.5 | 3,052 | +58 | +1.9% | 5,602,800 |
2022/12/30 | 2,961 | 3,023 | 2,958 | 2,994 | +19.5 | +0.7% | 2,681,400 |
2022/12/29 | 3,020 | 3,022 | 2,946 | 2,974.5 | -67.5 | -2.2% | 3,416,900 |
2022/12/28 | 3,031 | 3,065 | 3,027 | 3,042 | +29 | +1% | 3,392,600 |
2022/12/27 | 2,969 | 3,027 | 2,959.5 | 3,013 | +62.5 | +2.1% | 2,418,500 |
2022/12/26 | 2,994 | 2,998.5 | 2,949.5 | 2,950.5 | -49.5 | -1.7% | 2,022,700 |
2022/12/23 | 2,956 | 3,024 | 2,956 | 3,000 | +51 | +1.7% | 5,288,600 |
2022/12/22 | 2,950 | 2,961.5 | 2,887 | 2,949 | -1 | ±0% | 8,254,100 |
2022/12/21 | 2,950 | 2,999.5 | 2,917 | 2,950 | +64.5 | +2.2% | 12,963,400 |
2022/12/20 | 2,661 | 2,889.5 | 2,653.5 | 2,885.5 | +248.5 | +9.4% | 12,023,900 |
2022/12/19 | 2,612.5 | 2,649 | 2,608.5 | 2,637 | +24.5 | +0.9% | 3,386,500 |
2022/12/16 | 2,650 | 2,665 | 2,612.5 | 2,612.5 | -9.5 | -0.4% | 3,996,700 |
2022/12/15 | 2,602 | 2,628 | 2,592 | 2,622 | +14 | +0.5% | 2,634,200 |
2022/12/14 | 2,598.5 | 2,618.5 | 2,592 | 2,608 | -18.5 | -0.7% | 3,251,000 |
301~
350
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