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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,827.5 | 2,837.5 | 2,785 | 2,789 | -38 | -1.3% | 680,900 |
| 2025/05/01 | 2,833 | 2,847 | 2,807.5 | 2,827 | -32.5 | -1.1% | 565,900 |
| 2025/04/30 | 2,828 | 2,876.5 | 2,817.5 | 2,859.5 | +59 | +2.1% | 1,087,500 |
| 2025/04/28 | 2,790 | 2,835 | 2,780 | 2,800.5 | +26 | +0.9% | 867,100 |
| 2025/04/25 | 2,760 | 2,787 | 2,752 | 2,774.5 | +28.5 | +1% | 556,800 |
| 2025/04/24 | 2,737.5 | 2,768.5 | 2,730.5 | 2,746 | +52.5 | +1.9% | 596,800 |
| 2025/04/23 | 2,700 | 2,719 | 2,685.5 | 2,693.5 | +43.5 | +1.6% | 597,700 |
| 2025/04/22 | 2,636.5 | 2,661.5 | 2,629 | 2,650 | +12 | +0.5% | 428,700 |
| 2025/04/21 | 2,658.5 | 2,666 | 2,622.5 | 2,638 | -40.5 | -1.5% | 348,600 |
| 2025/04/18 | 2,665 | 2,697 | 2,662.5 | 2,678.5 | +37 | +1.4% | 444,000 |
| 2025/04/17 | 2,617.5 | 2,646 | 2,602.5 | 2,641.5 | +22.5 | +0.9% | 502,500 |
| 2025/04/16 | 2,648 | 2,659 | 2,598 | 2,619 | -12.5 | -0.5% | 728,900 |
| 2025/04/15 | 2,665 | 2,672 | 2,630 | 2,631.5 | +5.5 | +0.2% | 605,400 |
| 2025/04/14 | 2,625 | 2,672 | 2,617 | 2,626 | +17 | +0.7% | 650,400 |
| 2025/04/11 | 2,593 | 2,619 | 2,562 | 2,609 | -160.5 | -5.8% | 1,627,600 |
| 2025/04/10 | 2,828.5 | 2,838 | 2,750.5 | 2,769.5 | +173 | +6.7% | 1,352,800 |
| 2025/04/09 | 2,680 | 2,681 | 2,579.5 | 2,596.5 | -133 | -4.9% | 1,422,100 |
| 2025/04/08 | 2,641 | 2,760 | 2,640 | 2,729.5 | +186.5 | +7.3% | 1,127,600 |
| 2025/04/07 | 2,534 | 2,662 | 2,503 | 2,543 | -272.5 | -9.7% | 1,782,300 |
| 2025/04/04 | 2,901 | 2,935.5 | 2,747 | 2,815.5 | -178.5 | -6% | 1,475,300 |
| 2025/04/03 | 2,933 | 2,996 | 2,933 | 2,994 | -76 | -2.5% | 980,500 |
| 2025/04/02 | 3,095 | 3,099 | 3,035 | 3,070 | +4 | +0.1% | 979,000 |
| 2025/04/01 | 3,106 | 3,123 | 3,066 | 3,066 | +30 | +1% | 942,500 |
| 2025/03/31 | 3,043 | 3,077 | 3,018 | 3,036 | -66 | -2.1% | 1,715,600 |
| 2025/03/28 | 3,124 | 3,150 | 3,079 | 3,102 | -98 | -3.1% | 722,400 |
| 2025/03/27 | 3,168 | 3,204 | 3,157 | 3,200 | +32 | +1% | 964,200 |
| 2025/03/26 | 3,128 | 3,185 | 3,115 | 3,168 | +52 | +1.7% | 842,100 |
| 2025/03/25 | 3,119 | 3,132 | 3,104 | 3,116 | +4 | +0.1% | 434,500 |
| 2025/03/24 | 3,141 | 3,153 | 3,089 | 3,112 | -28 | -0.9% | 500,000 |
| 2025/03/21 | 3,125 | 3,156 | 3,116 | 3,140 | -1 | ±0% | 892,900 |
| 2025/03/19 | 3,132 | 3,166 | 3,127 | 3,141 | -4 | -0.1% | 720,900 |
| 2025/03/18 | 3,130 | 3,172 | 3,118 | 3,145 | +50 | +1.6% | 650,400 |
| 2025/03/17 | 3,080 | 3,118 | 3,080 | 3,095 | +17 | +0.6% | 642,300 |
| 2025/03/14 | 3,055 | 3,088 | 3,032 | 3,078 | +42 | +1.4% | 809,500 |
| 2025/03/13 | 3,023 | 3,061 | 3,011 | 3,036 | +13 | +0.4% | 930,900 |
| 2025/03/12 | 2,881.5 | 3,053 | 2,877 | 3,023 | +141 | +4.9% | 1,789,000 |
| 2025/03/11 | 2,897 | 2,901.5 | 2,838.5 | 2,882 | +15.5 | +0.5% | 1,503,300 |
| 2025/03/10 | 2,901 | 2,913 | 2,866 | 2,866.5 | -52.5 | -1.8% | 1,131,000 |
| 2025/03/07 | 2,937 | 2,942 | 2,899 | 2,919 | -39 | -1.3% | 790,800 |
| 2025/03/06 | 2,935 | 2,968.5 | 2,932.5 | 2,958 | +24 | +0.8% | 481,500 |
| 2025/03/05 | 2,941 | 2,971 | 2,928.5 | 2,934 | -31.5 | -1.1% | 494,800 |
| 2025/03/04 | 2,962 | 2,967.5 | 2,937.5 | 2,965.5 | +3.5 | +0.1% | 518,100 |
| 2025/03/03 | 2,920.5 | 2,967.5 | 2,919 | 2,962 | +51 | +1.8% | 680,600 |
| 2025/02/28 | 2,927 | 2,933 | 2,904 | 2,911 | -8.5 | -0.3% | 929,100 |
| 2025/02/27 | 2,894 | 2,927 | 2,891.5 | 2,919.5 | +27.5 | +1% | 554,200 |
| 2025/02/26 | 2,903.5 | 2,903.5 | 2,832 | 2,892 | -13 | -0.4% | 923,800 |
| 2025/02/25 | 2,865 | 2,913.5 | 2,858.5 | 2,905 | +33 | +1.1% | 803,200 |
| 2025/02/21 | 2,858 | 2,888 | 2,856.5 | 2,872 | +21 | +0.7% | 617,500 |
| 2025/02/20 | 2,865.5 | 2,885 | 2,821.5 | 2,851 | -5 | -0.2% | 926,500 |
| 2025/02/19 | 2,899 | 2,918.5 | 2,856 | 2,856 | -61 | -2.1% | 778,900 |
1～
50
件表示中 / 2320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 | 278,900円 | -9.1% | +36.5% | 3.73% | 8.90倍 | 0.31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 |
| 第一生命 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 |
| Ｔ＆ＤＨＤ | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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 | 179,400円 | +21.5% | +7.9% | 0.00% | 23.24倍 | 1.53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 |
| ＦＰパートナー | 246,700円 | +13.0% | +11.9% | 3.81% | 14.02倍 | 4.79倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
市場注目の銘柄
チャート関連のコラム
