かんぽ生命保険の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,944.5 | 2,996.5 | 2,933 | 2,959.5 | +8.5 | +0.3% | 1,052,900 |
| 2024/04/25 | 2,993.5 | 3,003 | 2,951 | 2,951 | -50 | -1.7% | 680,200 |
| 2024/04/24 | 2,940 | 3,008 | 2,926 | 3,001 | +63 | +2.1% | 1,050,700 |
| 2024/04/23 | 2,934 | 2,957.5 | 2,929.5 | 2,938 | +12.5 | +0.4% | 598,400 |
| 2024/04/22 | 2,909 | 2,948.5 | 2,887 | 2,925.5 | +53.5 | +1.9% | 525,400 |
| 2024/04/19 | 2,915 | 2,935 | 2,847.5 | 2,872 | -30.5 | -1.1% | 843,000 |
| 2024/04/18 | 2,885 | 2,911.5 | 2,863.5 | 2,902.5 | +23.5 | +0.8% | 858,000 |
| 2024/04/17 | 2,938 | 2,945 | 2,873 | 2,879 | -63.5 | -2.2% | 1,063,600 |
| 2024/04/16 | 3,028 | 3,034 | 2,938.5 | 2,942.5 | -100.5 | -3.3% | 1,125,800 |
| 2024/04/15 | 2,991.5 | 3,059 | 2,972 | 3,043 | +16 | +0.5% | 839,500 |
| 2024/04/12 | 3,000 | 3,037 | 2,976.5 | 3,027 | +62 | +2.1% | 1,206,700 |
| 2024/04/11 | 2,962 | 2,973.5 | 2,921.5 | 2,965 | ±0 | ±0% | 570,300 |
| 2024/04/10 | 2,987.5 | 2,993.5 | 2,953 | 2,965 | -28.5 | -1% | 690,800 |
| 2024/04/09 | 2,950 | 2,997.5 | 2,944.5 | 2,993.5 | +43 | +1.5% | 1,102,400 |
| 2024/04/08 | 2,914.5 | 2,951 | 2,911 | 2,950.5 | +64.5 | +2.2% | 998,800 |
| 2024/04/05 | 2,871 | 2,908.5 | 2,837 | 2,886 | -32 | -1.1% | 1,204,700 |
| 2024/04/04 | 2,892 | 2,956 | 2,880 | 2,918 | +47 | +1.6% | 1,388,000 |
| 2024/04/03 | 2,799 | 2,895 | 2,792 | 2,871 | +33.5 | +1.2% | 1,276,100 |
| 2024/04/02 | 2,850 | 2,904 | 2,821.5 | 2,837.5 | -22.5 | -0.8% | 1,000,100 |
| 2024/04/01 | 2,914.5 | 2,928.5 | 2,837.5 | 2,860 | -45.5 | -1.6% | 991,600 |
| 2024/03/29 | 2,910.5 | 2,925 | 2,874 | 2,905.5 | +16 | +0.6% | 801,400 |
| 2024/03/28 | 2,922 | 2,930 | 2,841 | 2,889.5 | -83.5 | -2.8% | 1,515,800 |
| 2024/03/27 | 3,042 | 3,060 | 2,956 | 2,973 | -32 | -1.1% | 1,997,900 |
| 2024/03/26 | 3,001 | 3,025 | 2,971.5 | 3,005 | +22.5 | +0.8% | 1,064,700 |
| 2024/03/25 | 2,984 | 3,017 | 2,940.5 | 2,982.5 | +1.5 | +0.1% | 1,865,700 |
| 2024/03/22 | 2,951.5 | 2,983 | 2,935 | 2,981 | +44 | +1.5% | 1,043,500 |
| 2024/03/21 | 2,904.5 | 2,937 | 2,895 | 2,937 | +52.5 | +1.8% | 1,410,700 |
| 2024/03/19 | 2,821 | 2,921 | 2,820.5 | 2,884.5 | +50.5 | +1.8% | 1,243,400 |
| 2024/03/18 | 2,817.5 | 2,844 | 2,804 | 2,834 | +42 | +1.5% | 1,053,800 |
| 2024/03/15 | 2,798 | 2,822.5 | 2,775 | 2,792 | -7 | -0.3% | 1,278,400 |
| 2024/03/14 | 2,808 | 2,826.5 | 2,786 | 2,799 | -17 | -0.6% | 808,700 |
| 2024/03/13 | 2,839 | 2,847 | 2,781 | 2,816 | +17.5 | +0.6% | 838,700 |
| 2024/03/12 | 2,835.5 | 2,837 | 2,742 | 2,798.5 | -23.5 | -0.8% | 1,034,900 |
| 2024/03/11 | 2,895.5 | 2,905 | 2,784.5 | 2,822 | -77 | -2.7% | 1,109,700 |
| 2024/03/08 | 2,888 | 2,932.5 | 2,872.5 | 2,899 | -39 | -1.3% | 1,030,900 |
| 2024/03/07 | 2,926 | 3,008 | 2,911.5 | 2,938 | +12 | +0.4% | 1,421,400 |
| 2024/03/06 | 2,880 | 2,926 | 2,872 | 2,926 | +56 | +2% | 1,021,600 |
| 2024/03/05 | 2,897 | 2,897.5 | 2,840 | 2,870 | ±0 | ±0% | 1,059,500 |
| 2024/03/04 | 2,859.5 | 2,887.5 | 2,848 | 2,870 | +14.5 | +0.5% | 1,766,100 |
| 2024/03/01 | 2,770 | 2,877 | 2,769 | 2,855.5 | +93.5 | +3.4% | 2,015,400 |
| 2024/02/29 | 2,739 | 2,762 | 2,731.5 | 2,762 | +58.5 | +2.2% | 2,220,000 |
| 2024/02/28 | 2,713 | 2,759 | 2,688.5 | 2,703.5 | -16 | -0.6% | 1,135,500 |
| 2024/02/27 | 2,708 | 2,755.5 | 2,708 | 2,719.5 | +3.5 | +0.1% | 1,080,100 |
| 2024/02/26 | 2,720 | 2,728 | 2,697 | 2,716 | -5 | -0.2% | 1,127,300 |
| 2024/02/22 | 2,657.5 | 2,729 | 2,655 | 2,721 | +68 | +2.6% | 1,150,400 |
| 2024/02/21 | 2,671 | 2,687 | 2,635.5 | 2,653 | -25.5 | -1% | 909,700 |
| 2024/02/20 | 2,689 | 2,706 | 2,675 | 2,678.5 | -16 | -0.6% | 901,800 |
| 2024/02/19 | 2,676.5 | 2,714.5 | 2,673 | 2,694.5 | +38.5 | +1.4% | 949,900 |
| 2024/02/16 | 2,625 | 2,671 | 2,619 | 2,656 | +46.5 | +1.8% | 1,223,000 |
| 2024/02/15 | 2,709 | 2,720 | 2,608 | 2,609.5 | -181.5 | -6.5% | 3,281,100 |
1～
50
件表示中 / 2073件
類似銘柄と比較する
現在ご覧いただいている「かんぽ」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 |
|---|---|---|---|---|---|---|---|---|
| かんぽ | 295,900円 | +4.9% | +27.6% | 3.18% | 13.81倍 | 0.42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 |
| ＳＯＭＰＯＨＤ | 306,300円 | +0.1% | +268.1% | 3.26% | 9.34倍 | 1.27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 | 255,000円 | -20.4% | - | 2.75% | 15.53倍 | 1.19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 |
| ＦＰパートナー | 509,000円 | +16.6% | +19.3% | 1.81% | 25.82倍 | 9.29倍 |
|
生保軸の訪問型乗合代理店を全国展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| ライフネット | 141,800円 | - | - | 0.00% | 19.63倍 | 1.31倍 |
|
インターネット専業生保草分け。商品のわかりやすさや低価格に特徴。ＫＤＤＩと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
