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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 2,010 | 2,016 | 1,987 | 2,008 | -25 | -1.2% | 1,237,900 |
| 2022/01/24 | 1,994 | 2,042 | 1,994 | 2,033 | +24 | +1.2% | 858,800 |
| 2022/01/21 | 2,023 | 2,023 | 1,990 | 2,009 | -7 | -0.3% | 1,160,800 |
| 2022/01/20 | 2,023 | 2,050 | 2,005 | 2,016 | -43 | -2.1% | 1,240,400 |
| 2022/01/19 | 2,032 | 2,066 | 2,030 | 2,059 | -1 | ±0% | 1,145,700 |
| 2022/01/18 | 2,085 | 2,114 | 2,057 | 2,060 | -20 | -1% | 1,042,000 |
| 2022/01/17 | 2,088 | 2,125 | 2,074 | 2,080 | -32 | -1.5% | 1,277,600 |
| 2022/01/14 | 2,104 | 2,116 | 2,079 | 2,112 | +8 | +0.4% | 1,298,800 |
| 2022/01/13 | 2,070 | 2,104 | 2,054 | 2,104 | +33 | +1.6% | 1,318,300 |
| 2022/01/12 | 2,063 | 2,098 | 2,054 | 2,071 | -14 | -0.7% | 1,576,300 |
| 2022/01/11 | 2,022 | 2,087 | 2,015 | 2,085 | +81 | +4% | 1,963,800 |
| 2022/01/07 | 1,978 | 2,009 | 1,975 | 2,004 | +34 | +1.7% | 1,466,300 |
| 2022/01/06 | 1,965 | 1,990 | 1,961 | 1,970 | +8 | +0.4% | 1,840,700 |
| 2022/01/05 | 1,932 | 1,963 | 1,920 | 1,962 | +69 | +3.6% | 1,719,500 |
| 2022/01/04 | 1,860 | 1,893 | 1,851 | 1,893 | +43 | +2.3% | 1,140,600 |
| 2021/12/30 | 1,838 | 1,858 | 1,838 | 1,850 | ±0 | ±0% | 524,000 |
| 2021/12/29 | 1,835 | 1,851 | 1,835 | 1,850 | +9 | +0.5% | 487,000 |
| 2021/12/28 | 1,839 | 1,852 | 1,831 | 1,841 | +16 | +0.9% | 805,000 |
| 2021/12/27 | 1,828 | 1,837 | 1,820 | 1,825 | -14 | -0.8% | 790,000 |
| 2021/12/24 | 1,852 | 1,854 | 1,824 | 1,839 | -13 | -0.7% | 578,400 |
| 2021/12/23 | 1,840 | 1,852 | 1,836 | 1,852 | +12 | +0.7% | 821,900 |
| 2021/12/22 | 1,820 | 1,842 | 1,818 | 1,840 | +20 | +1.1% | 722,500 |
| 2021/12/21 | 1,809 | 1,840 | 1,799 | 1,820 | +36 | +2% | 1,052,300 |
| 2021/12/20 | 1,819 | 1,823 | 1,784 | 1,784 | -47 | -2.6% | 758,700 |
| 2021/12/17 | 1,846 | 1,852 | 1,826 | 1,831 | -4 | -0.2% | 1,145,100 |
| 2021/12/16 | 1,842 | 1,849 | 1,830 | 1,835 | -10 | -0.5% | 805,400 |
| 2021/12/15 | 1,832 | 1,864 | 1,830 | 1,845 | +13 | +0.7% | 780,700 |
| 2021/12/14 | 1,823 | 1,842 | 1,823 | 1,832 | +10 | +0.5% | 790,400 |
| 2021/12/13 | 1,812 | 1,829 | 1,811 | 1,822 | +22 | +1.2% | 1,027,400 |
| 2021/12/10 | 1,820 | 1,821 | 1,795 | 1,800 | +4 | +0.2% | 767,600 |
| 2021/12/09 | 1,820 | 1,823 | 1,793 | 1,796 | -30 | -1.6% | 952,500 |
| 2021/12/08 | 1,818 | 1,846 | 1,818 | 1,826 | -4 | -0.2% | 976,900 |
| 2021/12/07 | 1,806 | 1,832 | 1,794 | 1,830 | +37 | +2.1% | 962,500 |
| 2021/12/06 | 1,788 | 1,803 | 1,771 | 1,793 | +13 | +0.7% | 721,200 |
| 2021/12/03 | 1,772 | 1,784 | 1,748 | 1,780 | +26 | +1.5% | 1,583,600 |
| 2021/12/02 | 1,730 | 1,754 | 1,730 | 1,754 | +14 | +0.8% | 1,013,400 |
| 2021/12/01 | 1,747 | 1,764 | 1,736 | 1,740 | -18 | -1% | 1,374,200 |
| 2021/11/30 | 1,728 | 1,758 | 1,728 | 1,758 | +33 | +1.9% | 4,610,500 |
| 2021/11/29 | 1,720 | 1,741 | 1,711 | 1,725 | -23 | -1.3% | 1,286,100 |
| 2021/11/26 | 1,770 | 1,771 | 1,739 | 1,748 | -34 | -1.9% | 1,485,700 |
| 2021/11/25 | 1,791 | 1,799 | 1,780 | 1,782 | -7 | -0.4% | 640,000 |
| 2021/11/24 | 1,822 | 1,829 | 1,787 | 1,789 | -5 | -0.3% | 1,040,700 |
| 2021/11/22 | 1,766 | 1,799 | 1,759 | 1,794 | -7 | -0.4% | 1,190,000 |
| 2021/11/19 | 1,793 | 1,801 | 1,785 | 1,801 | +7 | +0.4% | 1,021,600 |
| 2021/11/18 | 1,775 | 1,800 | 1,768 | 1,794 | -8 | -0.4% | 1,357,100 |
| 2021/11/17 | 1,805 | 1,813 | 1,797 | 1,802 | -5 | -0.3% | 1,146,600 |
| 2021/11/16 | 1,817 | 1,836 | 1,802 | 1,807 | -2 | -0.1% | 1,198,900 |
| 2021/11/15 | 1,864 | 1,864 | 1,794 | 1,809 | -38 | -2.1% | 1,906,100 |
| 2021/11/12 | 1,823 | 1,859 | 1,822 | 1,847 | +9 | +0.5% | 1,167,200 |
| 2021/11/11 | 1,797 | 1,838 | 1,793 | 1,838 | +47 | +2.6% | 1,440,700 |
801～
850
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
