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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 3,769 | 3,898 | 3,767 | 3,876 | +111 | +2.9% | 1,481,700 |
| 2025/07/30 | 3,714 | 3,765 | 3,695 | 3,765 | +69 | +1.9% | 1,588,200 |
| 2025/07/29 | 3,654 | 3,696 | 3,640 | 3,696 | +46 | +1.3% | 859,200 |
| 2025/07/28 | 3,678 | 3,685 | 3,641 | 3,650 | +27 | +0.7% | 818,400 |
| 2025/07/25 | 3,617 | 3,630 | 3,592 | 3,623 | +13 | +0.4% | 705,400 |
| 2025/07/24 | 3,580 | 3,634 | 3,577 | 3,610 | +47 | +1.3% | 1,023,200 |
| 2025/07/23 | 3,500 | 3,580 | 3,492 | 3,563 | +136 | +4% | 1,498,500 |
| 2025/07/22 | 3,492 | 3,494 | 3,415 | 3,427 | -39 | -1.1% | 635,500 |
| 2025/07/18 | 3,499 | 3,499 | 3,443 | 3,466 | +17 | +0.5% | 562,900 |
| 2025/07/17 | 3,468 | 3,475 | 3,434 | 3,449 | -1 | ±0% | 1,008,700 |
| 2025/07/16 | 3,488 | 3,503 | 3,443 | 3,450 | -24 | -0.7% | 850,000 |
| 2025/07/15 | 3,460 | 3,492 | 3,459 | 3,474 | +49 | +1.4% | 954,900 |
| 2025/07/14 | 3,422 | 3,447 | 3,393 | 3,425 | +11 | +0.3% | 577,300 |
| 2025/07/11 | 3,370 | 3,440 | 3,368 | 3,414 | +39 | +1.2% | 871,100 |
| 2025/07/10 | 3,426 | 3,426 | 3,346 | 3,375 | -51 | -1.5% | 992,400 |
| 2025/07/09 | 3,300 | 3,443 | 3,299 | 3,426 | +144 | +4.4% | 1,654,600 |
| 2025/07/08 | 3,249 | 3,282 | 3,222 | 3,282 | +52 | +1.6% | 1,028,400 |
| 2025/07/07 | 3,255 | 3,265 | 3,211 | 3,230 | -24 | -0.7% | 551,900 |
| 2025/07/04 | 3,272 | 3,294 | 3,249 | 3,254 | -20 | -0.6% | 557,400 |
| 2025/07/03 | 3,246 | 3,274 | 3,232 | 3,274 | +14 | +0.4% | 507,300 |
| 2025/07/02 | 3,230 | 3,260 | 3,222 | 3,260 | +20 | +0.6% | 586,300 |
| 2025/07/01 | 3,240 | 3,260 | 3,225 | 3,240 | -21 | -0.6% | 536,300 |
| 2025/06/30 | 3,259 | 3,281 | 3,242 | 3,261 | +26 | +0.8% | 687,900 |
| 2025/06/27 | 3,299 | 3,310 | 3,235 | 3,235 | -40 | -1.2% | 953,200 |
| 2025/06/26 | 3,225 | 3,275 | 3,211 | 3,275 | +41 | +1.3% | 675,100 |
| 2025/06/25 | 3,229 | 3,238 | 3,204 | 3,234 | +15 | +0.5% | 693,700 |
| 2025/06/24 | 3,227 | 3,258 | 3,202 | 3,219 | +25 | +0.8% | 634,000 |
| 2025/06/23 | 3,224 | 3,224 | 3,178 | 3,194 | -31 | -1% | 623,000 |
| 2025/06/20 | 3,253 | 3,260 | 3,217 | 3,225 | -26 | -0.8% | 1,472,400 |
| 2025/06/19 | 3,287 | 3,287 | 3,247 | 3,251 | -42 | -1.3% | 387,800 |
| 2025/06/18 | 3,291 | 3,309 | 3,283 | 3,293 | +8 | +0.2% | 745,800 |
| 2025/06/17 | 3,270 | 3,294 | 3,252 | 3,285 | +22 | +0.7% | 620,100 |
| 2025/06/16 | 3,296 | 3,296 | 3,262 | 3,263 | +7 | +0.2% | 535,700 |
| 2025/06/13 | 3,302 | 3,307 | 3,252 | 3,256 | -43 | -1.3% | 537,600 |
| 2025/06/12 | 3,303 | 3,319 | 3,274 | 3,299 | +31 | +0.9% | 694,200 |
| 2025/06/11 | 3,293 | 3,310 | 3,253 | 3,268 | -34 | -1% | 1,074,500 |
| 2025/06/10 | 3,335 | 3,356 | 3,291 | 3,302 | -30 | -0.9% | 1,027,800 |
| 2025/06/09 | 3,320 | 3,361 | 3,315 | 3,332 | +26 | +0.8% | 777,900 |
| 2025/06/06 | 3,325 | 3,345 | 3,284 | 3,306 | +18 | +0.5% | 719,800 |
| 2025/06/05 | 3,270 | 3,299 | 3,251 | 3,288 | -21 | -0.6% | 921,000 |
| 2025/06/04 | 3,246 | 3,321 | 3,220 | 3,309 | +76 | +2.4% | 1,356,200 |
| 2025/06/03 | 3,251 | 3,255 | 3,207 | 3,233 | -17 | -0.5% | 539,200 |
| 2025/06/02 | 3,180 | 3,251 | 3,177 | 3,250 | +74 | +2.3% | 1,330,800 |
| 2025/05/30 | 3,155 | 3,200 | 3,150 | 3,176 | +14 | +0.4% | 2,530,000 |
| 2025/05/29 | 3,111 | 3,163 | 3,107 | 3,162 | +60 | +1.9% | 1,074,700 |
| 2025/05/28 | 3,119 | 3,133 | 3,102 | 3,102 | +22 | +0.7% | 936,200 |
| 2025/05/27 | 3,094 | 3,100 | 3,065 | 3,080 | -6 | -0.2% | 507,200 |
| 2025/05/26 | 3,100 | 3,103 | 3,060 | 3,086 | +15 | +0.5% | 805,800 |
| 2025/05/23 | 3,030 | 3,085 | 3,029 | 3,071 | +52 | +1.7% | 1,040,900 |
| 2025/05/22 | 3,020 | 3,050 | 2,992.5 | 3,019 | -34 | -1.1% | 882,200 |
1～
50
件表示中 / 2381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 | 387,600円 | -8.5% | +40.9% | 3.20% | 10.59倍 | 0.44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 | 447,200円 | -14.7% | +32.6% | 3.35% | 12.35倍 | 0.98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 | 371,700円 | -19.3% | +12.3% | 3.34% | 15.85倍 | 1.44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 |
| ライフネット | 229,800円 | +10.8% | +14.5% | 0.00% | 26.75倍 | 2.00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 |
| アニコムＨＤ | 78,300円 | +7.9% | -33.2% | 1.15% | 27.81倍 | 2.07倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
市場注目の銘柄
チャート関連のコラム
