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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,299 | 4,301 | 4,257 | 4,280 | +23 | +0.5% | 797,100 |
| 2025/09/11 | 4,285 | 4,305 | 4,244 | 4,257 | -7 | -0.2% | 798,500 |
| 2025/09/10 | 4,240 | 4,271 | 4,207 | 4,264 | +60 | +1.4% | 495,000 |
| 2025/09/09 | 4,238 | 4,259 | 4,199 | 4,204 | +10 | +0.2% | 436,700 |
| 2025/09/08 | 4,173 | 4,238 | 4,159 | 4,194 | -4 | -0.1% | 556,100 |
| 2025/09/05 | 4,194 | 4,212 | 4,151 | 4,198 | +33 | +0.8% | 516,200 |
| 2025/09/04 | 4,144 | 4,185 | 4,137 | 4,165 | +52 | +1.3% | 714,700 |
| 2025/09/03 | 4,215 | 4,220 | 4,090 | 4,113 | -103 | -2.4% | 589,500 |
| 2025/09/02 | 4,157 | 4,225 | 4,143 | 4,216 | +76 | +1.8% | 493,200 |
| 2025/09/01 | 4,166 | 4,201 | 4,107 | 4,140 | -6 | -0.1% | 439,300 |
| 2025/08/29 | 4,151 | 4,170 | 4,119 | 4,146 | -14 | -0.3% | 672,500 |
| 2025/08/28 | 4,121 | 4,175 | 4,109 | 4,160 | +39 | +0.9% | 530,800 |
| 2025/08/27 | 4,198 | 4,209 | 4,114 | 4,121 | -68 | -1.6% | 777,300 |
| 2025/08/26 | 4,160 | 4,202 | 4,142 | 4,189 | +29 | +0.7% | 1,621,300 |
| 2025/08/25 | 4,230 | 4,235 | 4,145 | 4,160 | -70 | -1.7% | 446,300 |
| 2025/08/22 | 4,155 | 4,260 | 4,155 | 4,230 | +95 | +2.3% | 818,300 |
| 2025/08/21 | 4,120 | 4,162 | 4,111 | 4,135 | +19 | +0.5% | 573,500 |
| 2025/08/20 | 4,078 | 4,136 | 4,068 | 4,116 | +43 | +1.1% | 629,300 |
| 2025/08/19 | 4,156 | 4,158 | 4,069 | 4,073 | -72 | -1.7% | 1,215,400 |
| 2025/08/18 | 4,155 | 4,174 | 4,122 | 4,145 | -36 | -0.9% | 579,800 |
| 2025/08/15 | 4,070 | 4,182 | 4,066 | 4,181 | +130 | +3.2% | 928,700 |
| 2025/08/14 | 3,990 | 4,051 | 3,986 | 4,051 | +24 | +0.6% | 703,000 |
| 2025/08/13 | 3,970 | 4,039 | 3,965 | 4,027 | +77 | +1.9% | 967,700 |
| 2025/08/12 | 4,000 | 4,028 | 3,917 | 3,950 | -114 | -2.8% | 2,139,800 |
| 2025/08/08 | 4,095 | 4,160 | 4,031 | 4,064 | -41 | -1% | 1,162,700 |
| 2025/08/07 | 4,001 | 4,109 | 4,001 | 4,105 | +115 | +2.9% | 1,183,400 |
| 2025/08/06 | 3,935 | 3,994 | 3,935 | 3,990 | +53 | +1.3% | 832,200 |
| 2025/08/05 | 3,893 | 3,961 | 3,853 | 3,937 | +38 | +1% | 762,200 |
| 2025/08/04 | 3,850 | 3,905 | 3,824 | 3,899 | -65 | -1.6% | 818,200 |
| 2025/08/01 | 3,879 | 3,985 | 3,872 | 3,964 | +88 | +2.3% | 1,238,600 |
| 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 |
1～
50
件表示中 / 2411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 | 428,000円 | -8.5% | +40.9% | 2.90% | 11.69倍 | 0.49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 | 475,100円 | -14.7% | +32.6% | 3.16% | 12.99倍 | 1.03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 | 394,000円 | -19.3% | +12.3% | 3.15% | 16.61倍 | 1.51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 | 217,500円 | +9.7% | +14.5% | 0.00% | 25.33倍 | 1.90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 | 90,600円 | +7.9% | -33.2% | 0.99% | 31.86倍 | 2.37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
