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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 1,540 | 1,562.5 | 1,519.5 | 1,541 | +6 | +0.4% | 3,388,500 |
| 2026/06/11 | 1,570 | 1,587.5 | 1,529 | 1,535 | -33 | -2.1% | 2,324,000 |
| 2026/06/10 | 1,556.5 | 1,615 | 1,555 | 1,568 | +63 | +4.2% | 4,057,700 |
| 2026/06/09 | 1,476 | 1,514.5 | 1,460 | 1,505 | +50 | +3.4% | 3,739,000 |
| 2026/06/08 | 1,423.5 | 1,455 | 1,415 | 1,455 | +32.5 | +2.3% | 2,788,700 |
| 2026/06/05 | 1,434.5 | 1,457.5 | 1,419 | 1,422.5 | +18 | +1.3% | 2,638,600 |
| 2026/06/04 | 1,391 | 1,414 | 1,381.5 | 1,404.5 | -25 | -1.7% | 1,908,600 |
| 2026/06/03 | 1,437 | 1,452.5 | 1,416 | 1,429.5 | +22 | +1.6% | 3,246,600 |
| 2026/06/02 | 1,382.5 | 1,409.5 | 1,367 | 1,407.5 | +1.5 | +0.1% | 2,243,900 |
| 2026/06/01 | 1,412 | 1,431 | 1,395.5 | 1,406 | -23.5 | -1.6% | 3,698,000 |
| 2026/05/29 | 1,400 | 1,441.5 | 1,391 | 1,429.5 | +16 | +1.1% | 6,682,400 |
| 2026/05/28 | 1,462 | 1,465 | 1,411 | 1,413.5 | -65.5 | -4.4% | 3,211,400 |
| 2026/05/27 | 1,470.5 | 1,495.5 | 1,461.5 | 1,479 | -1.5 | -0.1% | 2,426,500 |
| 2026/05/26 | 1,479 | 1,495.5 | 1,461.5 | 1,480.5 | +7 | +0.5% | 2,087,300 |
| 2026/05/25 | 1,505.5 | 1,518.5 | 1,470.5 | 1,473.5 | -53 | -3.5% | 2,491,400 |
| 2026/05/22 | 1,551 | 1,559.5 | 1,511.5 | 1,526.5 | -17 | -1.1% | 2,381,800 |
| 2026/05/21 | 1,530 | 1,564 | 1,527 | 1,543.5 | +14.5 | +0.9% | 2,416,500 |
| 2026/05/20 | 1,535 | 1,558 | 1,515.5 | 1,529 | +4 | +0.3% | 3,038,800 |
| 2026/05/19 | 1,474.5 | 1,525 | 1,474.5 | 1,525 | +61.5 | +4.2% | 3,973,700 |
| 2026/05/18 | 1,530 | 1,556 | 1,450 | 1,463.5 | -184.5 | -11.2% | 6,689,000 |
| 2026/05/15 | 1,616 | 1,650 | 1,604.5 | 1,648 | +53.5 | +3.4% | 3,197,800 |
| 2026/05/14 | 1,611 | 1,618 | 1,594.5 | 1,594.5 | -23.5 | -1.5% | 1,451,800 |
| 2026/05/13 | 1,568 | 1,628.5 | 1,565 | 1,618 | +64 | +4.1% | 2,506,300 |
| 2026/05/12 | 1,564 | 1,572 | 1,540.5 | 1,554 | +6.5 | +0.4% | 1,467,900 |
| 2026/05/11 | 1,553.5 | 1,553.5 | 1,525 | 1,547.5 | -11 | -0.7% | 1,692,900 |
| 2026/05/08 | 1,567 | 1,573 | 1,540.5 | 1,558.5 | -14.5 | -0.9% | 2,248,300 |
| 2026/05/07 | 1,577.5 | 1,585 | 1,543 | 1,573 | +42 | +2.7% | 2,658,100 |
| 2026/05/01 | 1,518.5 | 1,544 | 1,508.5 | 1,531 | +5.5 | +0.4% | 1,966,200 |
| 2026/04/30 | 1,524.5 | 1,533 | 1,497.5 | 1,525.5 | ±0 | ±0% | 2,438,600 |
| 2026/04/28 | 1,511 | 1,526 | 1,491.5 | 1,525.5 | +34.5 | +2.3% | 2,206,100 |
| 2026/04/27 | 1,481 | 1,493.5 | 1,466.5 | 1,491 | -4.5 | -0.3% | 1,582,000 |
| 2026/04/24 | 1,506 | 1,513 | 1,474 | 1,495.5 | -10.5 | -0.7% | 1,562,300 |
| 2026/04/23 | 1,476 | 1,513.5 | 1,458.5 | 1,506 | +8 | +0.5% | 2,535,100 |
| 2026/04/22 | 1,542 | 1,545 | 1,497.5 | 1,498 | -44.5 | -2.9% | 2,303,300 |
| 2026/04/21 | 1,577.5 | 1,579.5 | 1,542.5 | 1,542.5 | -34 | -2.2% | 2,341,600 |
| 2026/04/20 | 1,614 | 1,615 | 1,573.5 | 1,576.5 | -24 | -1.5% | 1,268,700 |
| 2026/04/17 | 1,644 | 1,669 | 1,600.5 | 1,600.5 | -69.5 | -4.2% | 2,388,400 |
| 2026/04/16 | 1,667 | 1,676.5 | 1,650.5 | 1,670 | +25.5 | +1.6% | 2,005,300 |
| 2026/04/15 | 1,649.5 | 1,669.5 | 1,640.5 | 1,644.5 | +19.5 | +1.2% | 2,605,700 |
| 2026/04/14 | 1,613 | 1,636.5 | 1,608 | 1,625 | +40.5 | +2.6% | 2,380,300 |
| 2026/04/13 | 1,583 | 1,608 | 1,576 | 1,584.5 | -11 | -0.7% | 1,427,800 |
| 2026/04/10 | 1,595.5 | 1,608 | 1,589.5 | 1,595.5 | -2.5 | -0.2% | 1,846,300 |
| 2026/04/09 | 1,630 | 1,632.5 | 1,586.5 | 1,598 | -37.5 | -2.3% | 2,056,500 |
| 2026/04/08 | 1,654 | 1,657.5 | 1,626 | 1,635.5 | +34 | +2.1% | 2,197,000 |
| 2026/04/07 | 1,600 | 1,618 | 1,583 | 1,601.5 | +6.5 | +0.4% | 1,798,300 |
| 2026/04/06 | 1,619 | 1,624 | 1,594 | 1,595 | -24.5 | -1.5% | 2,097,800 |
| 2026/04/03 | 1,627 | 1,637 | 1,606 | 1,619.5 | -3.5 | -0.2% | 1,850,500 |
| 2026/04/02 | 1,657 | 1,671 | 1,612 | 1,623 | -19.5 | -1.2% | 2,258,700 |
| 2026/04/01 | 1,642 | 1,650.5 | 1,620 | 1,642.5 | +67.5 | +4.3% | 2,996,600 |
| 2026/03/31 | 1,577.5 | 1,632 | 1,570 | 1,575 | +4 | +0.3% | 3,157,800 |
1～
50
件表示中 / 2590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 | 154,100円 | -8.8% | -8.1% | 3.24% | 11.84倍 | 0.40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 | 614,900円 | +19.3% | -23.5% | 3.25% | 11.20倍 | 1.06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 | 471,200円 | -13.9% | -8.6% | 3.48% | 16.75倍 | 1.40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 |
| ソニーＦＧ | 14,150円 | -63.4% | - | 5.65% | - | 1.51倍 |
|
収益の大半占める生保中心に損保、銀行や介護事業展開。２５年１０月にソニーＧから分離上場 |
| ライフネット | 163,300円 | +9.1% | -1.7% | 0.00% | 16.00倍 | 1.37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
