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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,070 | 3,089 | 3,044 | 3,057 | -13 | -0.4% | 1,500,300 |
| 2023/10/25 | 3,066 | 3,109 | 3,058 | 3,070 | +6 | +0.2% | 1,598,000 |
| 2023/10/24 | 3,090 | 3,090 | 2,996.5 | 3,064 | -26 | -0.8% | 2,716,100 |
| 2023/10/23 | 3,082 | 3,116 | 3,063 | 3,090 | +1 | ±0% | 1,897,800 |
| 2023/10/20 | 3,131 | 3,146 | 3,065 | 3,089 | -54 | -1.7% | 2,352,100 |
| 2023/10/19 | 3,125 | 3,164 | 3,116 | 3,143 | -8 | -0.3% | 2,816,300 |
| 2023/10/18 | 3,139 | 3,190 | 3,120 | 3,151 | +22 | +0.7% | 3,150,300 |
| 2023/10/17 | 3,172 | 3,185 | 3,101 | 3,129 | +3 | +0.1% | 2,774,500 |
| 2023/10/16 | 3,130 | 3,140 | 3,086 | 3,126 | -32 | -1% | 2,396,000 |
| 2023/10/13 | 3,215 | 3,238 | 3,150 | 3,158 | -45 | -1.4% | 2,709,100 |
| 2023/10/12 | 3,207 | 3,219 | 3,184 | 3,203 | +30 | +0.9% | 3,165,600 |
| 2023/10/11 | 3,145 | 3,211 | 3,128 | 3,173 | +9 | +0.3% | 3,232,300 |
| 2023/10/10 | 3,139 | 3,185 | 3,131 | 3,164 | +63 | +2% | 2,865,700 |
| 2023/10/06 | 3,012 | 3,127 | 3,011 | 3,101 | +19 | +0.6% | 2,942,300 |
| 2023/10/05 | 3,012 | 3,093 | 2,994 | 3,082 | +35 | +1.1% | 4,718,600 |
| 2023/10/04 | 3,058 | 3,098 | 3,016 | 3,047 | -43 | -1.4% | 5,237,600 |
| 2023/10/03 | 3,131 | 3,131 | 3,062 | 3,090 | -35 | -1.1% | 4,117,500 |
| 2023/10/02 | 3,061 | 3,158 | 3,059 | 3,125 | +28 | +0.9% | 5,257,900 |
| 2023/09/29 | 3,061 | 3,106 | 3,036 | 3,097 | -3 | -0.1% | 5,037,300 |
| 2023/09/28 | 3,130 | 3,137 | 3,079 | 3,100 | +37 | +1.2% | 4,090,100 |
| 2023/09/27 | 3,053 | 3,065 | 3,020 | 3,063 | +31 | +1% | 2,953,000 |
| 2023/09/26 | 3,060 | 3,064 | 3,016 | 3,032 | +20 | +0.7% | 3,051,500 |
| 2023/09/25 | 3,044 | 3,065 | 3,008 | 3,012 | -87 | -2.8% | 3,599,300 |
| 2023/09/22 | 3,063 | 3,115 | 3,006 | 3,099 | +46 | +1.5% | 3,867,600 |
| 2023/09/21 | 3,097 | 3,133 | 3,053 | 3,053 | -45 | -1.5% | 3,292,500 |
| 2023/09/20 | 3,192 | 3,197 | 3,078 | 3,098 | -82 | -2.6% | 4,480,900 |
| 2023/09/19 | 3,145 | 3,185 | 3,137 | 3,180 | +24 | +0.8% | 2,892,400 |
| 2023/09/15 | 3,180 | 3,225 | 3,143 | 3,156 | -2 | -0.1% | 6,460,000 |
| 2023/09/14 | 3,140 | 3,168 | 3,130 | 3,158 | +88 | +2.9% | 4,917,300 |
| 2023/09/13 | 3,049 | 3,107 | 3,038 | 3,070 | +43 | +1.4% | 4,089,500 |
| 2023/09/12 | 2,994.5 | 3,031 | 2,981 | 3,027 | +17 | +0.6% | 3,744,600 |
| 2023/09/11 | 2,980 | 3,032 | 2,945.5 | 3,010 | +116.5 | +4% | 5,424,900 |
| 2023/09/08 | 2,930 | 2,962 | 2,886 | 2,893.5 | -63 | -2.1% | 3,796,800 |
| 2023/09/07 | 2,922.5 | 2,971 | 2,909 | 2,956.5 | +33.5 | +1.1% | 4,546,600 |
| 2023/09/06 | 2,850.5 | 2,954 | 2,847 | 2,923 | +75.5 | +2.7% | 5,856,400 |
| 2023/09/05 | 2,844 | 2,865 | 2,808.5 | 2,847.5 | +27.5 | +1% | 4,418,200 |
| 2023/09/04 | 2,755.5 | 2,820 | 2,751 | 2,820 | +87 | +3.2% | 4,420,300 |
| 2023/09/01 | 2,702 | 2,739.5 | 2,692.5 | 2,733 | +21.5 | +0.8% | 2,390,300 |
| 2023/08/31 | 2,675 | 2,732.5 | 2,672 | 2,711.5 | +18 | +0.7% | 3,869,800 |
| 2023/08/30 | 2,680 | 2,711 | 2,679 | 2,693.5 | +27 | +1% | 2,755,300 |
| 2023/08/29 | 2,668 | 2,691.5 | 2,645.5 | 2,666.5 | +9 | +0.3% | 2,165,800 |
| 2023/08/28 | 2,660 | 2,690.5 | 2,655.5 | 2,657.5 | +12.5 | +0.5% | 1,768,700 |
| 2023/08/25 | 2,641.5 | 2,685 | 2,635 | 2,645 | +3.5 | +0.1% | 2,588,800 |
| 2023/08/24 | 2,656 | 2,660.5 | 2,632 | 2,641.5 | -35 | -1.3% | 3,092,800 |
| 2023/08/23 | 2,604 | 2,678.5 | 2,597 | 2,676.5 | +40 | +1.5% | 2,837,600 |
| 2023/08/22 | 2,608 | 2,657 | 2,603 | 2,636.5 | +37 | +1.4% | 2,706,200 |
| 2023/08/21 | 2,593 | 2,612.5 | 2,566.5 | 2,599.5 | +3 | +0.1% | 2,064,200 |
| 2023/08/18 | 2,568 | 2,601.5 | 2,562 | 2,596.5 | +4.5 | +0.2% | 3,288,600 |
| 2023/08/17 | 2,597 | 2,606.5 | 2,519 | 2,592 | -33.5 | -1.3% | 5,826,900 |
| 2023/08/16 | 2,635 | 2,649.5 | 2,605.5 | 2,625.5 | -81 | -3% | 4,277,400 |
351～
400
件表示中 / 3673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 | 96,500円 | -7.6% | +27.6% | 3.45% | 9.23倍 | 0.99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 |
| ＭＳ＆ＡＤ | 284,400円 | +9.5% | +114.4% | 5.10% | 6.82倍 | 1.00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 | 433,600円 | +5.4% | +12.7% | 3.04% | 10.24倍 | 1.37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 | 281,600円 | +11.6% | +18.9% | 2.84% | 12.36倍 | 1.09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 | 281,500円 | -9.1% | +36.5% | 3.69% | 8.98倍 | 0.32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
