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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 120,000 | 120,600 | 116,300 | 118,100 | -100 | -0.1% | 30,829 |
| 2010/08/04 | 121,700 | 122,400 | 117,700 | 118,200 | -4,700 | -3.8% | 34,090 |
| 2010/08/03 | 125,800 | 125,900 | 122,100 | 122,900 | -800 | -0.6% | 29,925 |
| 2010/08/02 | 122,300 | 124,300 | 121,300 | 123,700 | +1,100 | +0.9% | 37,767 |
| 2010/07/30 | 121,000 | 123,100 | 119,400 | 122,600 | +1,200 | +1% | 44,309 |
| 2010/07/29 | 120,000 | 123,700 | 119,700 | 121,400 | +100 | +0.1% | 51,105 |
| 2010/07/28 | 114,000 | 121,500 | 113,900 | 121,300 | +8,300 | +7.3% | 80,943 |
| 2010/07/27 | 112,300 | 113,400 | 111,600 | 113,000 | +400 | +0.4% | 33,466 |
| 2010/07/26 | 113,600 | 114,700 | 112,300 | 112,600 | -500 | -0.4% | 22,861 |
| 2010/07/23 | 112,000 | 113,300 | 111,100 | 113,100 | +2,700 | +2.4% | 58,243 |
| 2010/07/22 | 109,800 | 112,500 | 109,300 | 110,400 | -100 | -0.1% | 66,187 |
| 2010/07/21 | 114,500 | 115,700 | 110,100 | 110,500 | -3,900 | -3.4% | 68,988 |
| 2010/07/20 | 116,300 | 116,500 | 113,800 | 114,400 | -2,500 | -2.1% | 40,853 |
| 2010/07/16 | 118,800 | 118,900 | 116,300 | 116,900 | -2,800 | -2.3% | 39,654 |
| 2010/07/15 | 122,700 | 124,500 | 119,700 | 119,700 | -2,000 | -1.6% | 61,883 |
| 2010/07/14 | 120,000 | 122,700 | 119,000 | 121,700 | +3,600 | +3% | 50,308 |
| 2010/07/13 | 115,900 | 118,500 | 115,600 | 118,100 | +2,300 | +2% | 56,575 |
| 2010/07/12 | 116,900 | 117,300 | 115,700 | 115,800 | -2,000 | -1.7% | 56,516 |
| 2010/07/09 | 120,300 | 121,100 | 117,400 | 117,800 | -3,600 | -3% | 53,974 |
| 2010/07/08 | 122,600 | 123,800 | 120,600 | 121,400 | +300 | +0.2% | 42,058 |
| 2010/07/07 | 123,000 | 123,800 | 120,000 | 121,100 | -1,400 | -1.1% | 39,384 |
| 2010/07/06 | 120,700 | 122,500 | 118,700 | 122,500 | -100 | -0.1% | 40,829 |
| 2010/07/05 | 120,700 | 122,700 | 119,700 | 122,600 | +2,200 | +1.8% | 41,365 |
| 2010/07/02 | 117,500 | 120,700 | 116,600 | 120,400 | +3,900 | +3.3% | 56,708 |
| 2010/07/01 | 120,300 | 122,000 | 116,000 | 116,500 | -6,100 | -5% | 70,089 |
| 2010/06/30 | 118,200 | 122,600 | 118,200 | 122,600 | +2,200 | +1.8% | 69,247 |
| 2010/06/29 | 119,200 | 122,100 | 119,200 | 120,400 | +200 | +0.2% | 72,143 |
| 2010/06/28 | 123,700 | 124,200 | 120,100 | 120,200 | -5,100 | -4.1% | 64,229 |
| 2010/06/25 | 128,000 | 128,000 | 124,800 | 125,300 | -3,100 | -2.4% | 69,973 |
| 2010/06/24 | 129,200 | 130,800 | 128,400 | 128,400 | -2,200 | -1.7% | 45,502 |
| 2010/06/23 | 129,500 | 131,400 | 127,300 | 130,600 | +1,500 | +1.2% | 108,651 |
| 2010/06/22 | 132,300 | 132,700 | 129,100 | 129,100 | -4,500 | -3.4% | 119,161 |
| 2010/06/21 | 135,600 | 137,600 | 132,900 | 133,600 | -1,600 | -1.2% | 60,643 |
| 2010/06/18 | 136,600 | 137,000 | 133,500 | 135,200 | -2,500 | -1.8% | 54,610 |
| 2010/06/17 | 138,000 | 138,500 | 137,100 | 137,700 | -600 | -0.4% | 34,057 |
| 2010/06/16 | 138,500 | 139,000 | 138,000 | 138,300 | +1,200 | +0.9% | 26,444 |
| 2010/06/15 | 139,100 | 139,200 | 136,200 | 137,100 | -1,900 | -1.4% | 23,445 |
| 2010/06/14 | 139,400 | 139,500 | 138,200 | 139,000 | +800 | +0.6% | 21,262 |
| 2010/06/11 | 137,800 | 138,500 | 136,800 | 138,200 | +2,400 | +1.8% | 51,851 |
| 2010/06/10 | 136,000 | 137,100 | 134,900 | 135,800 | -900 | -0.7% | 27,785 |
| 2010/06/09 | 135,000 | 137,000 | 134,500 | 136,700 | +600 | +0.4% | 36,008 |
| 2010/06/08 | 134,100 | 137,700 | 133,700 | 136,100 | -600 | -0.4% | 81,015 |
| 2010/06/07 | 140,000 | 141,000 | 136,700 | 136,700 | -8,200 | -5.7% | 90,320 |
| 2010/06/04 | 149,800 | 149,900 | 144,500 | 144,900 | -4,800 | -3.2% | 80,558 |
| 2010/06/03 | 150,700 | 151,200 | 148,600 | 149,700 | -1,000 | -0.7% | 53,134 |
| 2010/06/02 | 151,000 | 151,800 | 149,600 | 150,700 | -1,400 | -0.9% | 56,086 |
| 2010/06/01 | 148,000 | 152,300 | 147,400 | 152,100 | +2,100 | +1.4% | 78,250 |
| 2010/05/31 | 149,000 | 152,300 | 148,500 | 150,000 | +1,900 | +1.3% | 197,186 |
| 2010/05/28 | 154,300 | 154,800 | 148,100 | 148,100 | -2,200 | -1.5% | 676,598 |
| 2010/05/27 | 147,600 | 150,500 | 144,800 | 150,300 | +2,600 | +1.8% | 161,337 |
3501～
3550
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
