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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/21 | 3,100 | 3,131 | 3,038 | 3,053 | +31 | +1% | 1,019,000 |
| 2025/05/20 | 3,035 | 3,048 | 2,971 | 3,022 | +16 | +0.5% | 1,001,400 |
| 2025/05/19 | 3,010 | 3,038 | 2,978.5 | 3,006 | -18 | -0.6% | 1,028,400 |
| 2025/05/16 | 3,070 | 3,116 | 2,972.5 | 3,024 | +159.5 | +5.6% | 2,777,800 |
| 2025/05/15 | 2,859.5 | 2,909.5 | 2,855.5 | 2,864.5 | -34.5 | -1.2% | 1,122,800 |
| 2025/05/14 | 2,856 | 2,899 | 2,847.5 | 2,899 | +41.5 | +1.5% | 694,600 |
| 2025/05/13 | 2,862 | 2,879 | 2,835 | 2,857.5 | +8.5 | +0.3% | 855,100 |
| 2025/05/12 | 2,822 | 2,858.5 | 2,822 | 2,849 | +27 | +1% | 673,700 |
| 2025/05/09 | 2,820 | 2,839.5 | 2,804 | 2,822 | +20 | +0.7% | 836,200 |
| 2025/05/08 | 2,822 | 2,824 | 2,788.5 | 2,802 | -20.5 | -0.7% | 483,500 |
| 2025/05/07 | 2,859 | 2,859 | 2,799 | 2,822.5 | +33.5 | +1.2% | 898,600 |
| 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 |
1～
50
件表示中 / 2349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 | 326,300円 | -8.5% | +40.9% | 3.80% | 8.91倍 | 0.37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 | 108,200円 | -7.2% | -14.2% | 4.44% | 11.46倍 | 1.15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 | 325,500円 | -19.3% | +12.3% | 3.81% | 13.95倍 | 1.27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 | 226,300円 | +10.8% | +14.5% | 0.00% | 26.34倍 | 1.97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 | 70,400円 | +7.9% | -33.2% | 1.28% | 25.12倍 | 1.87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
