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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
件表示中 / 2382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 | 396,400円 | -8.5% | +40.9% | 3.13% | 10.83倍 | 0.45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 | 452,700円 | -14.7% | +32.6% | 3.31% | 12.50倍 | 1.00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 | 376,900円 | -19.3% | +12.3% | 3.29% | 16.07倍 | 1.46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 | 238,700円 | +10.8% | +14.5% | 0.00% | 27.78倍 | 2.08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 | 80,200円 | +7.9% | -33.2% | 1.12% | 28.48倍 | 2.12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
