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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,585 | 2,589 | 2,538.5 | 2,559.5 | -4.5 | -0.2% | 1,639,500 |
2023/10/02 | 2,520.5 | 2,594.5 | 2,520.5 | 2,564 | +43.5 | +1.7% | 1,435,000 |
2023/09/29 | 2,552 | 2,568.5 | 2,493 | 2,520.5 | -34.5 | -1.4% | 1,625,300 |
2023/09/28 | 2,558 | 2,587 | 2,541 | 2,555 | -50.5 | -1.9% | 1,740,500 |
2023/09/27 | 2,598.5 | 2,611 | 2,564 | 2,605.5 | +20.5 | +0.8% | 1,988,800 |
2023/09/26 | 2,551 | 2,599 | 2,543.5 | 2,585 | +52 | +2.1% | 1,440,700 |
2023/09/25 | 2,565.5 | 2,565.5 | 2,531.5 | 2,533 | -40.5 | -1.6% | 842,100 |
2023/09/22 | 2,565 | 2,588 | 2,535.5 | 2,573.5 | +7.5 | +0.3% | 1,267,500 |
2023/09/21 | 2,588 | 2,591 | 2,559 | 2,566 | -8 | -0.3% | 967,500 |
2023/09/20 | 2,640 | 2,649.5 | 2,562 | 2,574 | -51 | -1.9% | 1,468,900 |
2023/09/19 | 2,570 | 2,625 | 2,567 | 2,625 | +46 | +1.8% | 1,076,500 |
2023/09/15 | 2,581 | 2,632 | 2,568 | 2,579 | +13 | +0.5% | 2,256,500 |
2023/09/14 | 2,571 | 2,580 | 2,560 | 2,566 | +47 | +1.9% | 1,358,900 |
2023/09/13 | 2,495 | 2,528.5 | 2,478 | 2,519 | +27 | +1.1% | 1,406,300 |
2023/09/12 | 2,508 | 2,509 | 2,469 | 2,492 | -6.5 | -0.3% | 793,400 |
2023/09/11 | 2,476.5 | 2,506 | 2,470.5 | 2,498.5 | +53 | +2.2% | 939,800 |
2023/09/08 | 2,473.5 | 2,486 | 2,433 | 2,445.5 | -22.5 | -0.9% | 1,251,700 |
2023/09/07 | 2,452 | 2,475.5 | 2,449.5 | 2,468 | +9.5 | +0.4% | 882,000 |
2023/09/06 | 2,423 | 2,466 | 2,418.5 | 2,458.5 | +44 | +1.8% | 811,600 |
2023/09/05 | 2,420.5 | 2,425 | 2,391 | 2,414.5 | +8 | +0.3% | 654,300 |
2023/09/04 | 2,366 | 2,406.5 | 2,358 | 2,406.5 | +41 | +1.7% | 881,400 |
2023/09/01 | 2,346 | 2,376.5 | 2,330.5 | 2,365.5 | +18 | +0.8% | 903,500 |
2023/08/31 | 2,308 | 2,347.5 | 2,302 | 2,347.5 | +29.5 | +1.3% | 1,767,200 |
2023/08/30 | 2,319 | 2,336 | 2,314 | 2,318 | +3 | +0.1% | 564,900 |
2023/08/29 | 2,319 | 2,327.5 | 2,303 | 2,315 | -6.5 | -0.3% | 394,300 |
2023/08/28 | 2,328 | 2,336.5 | 2,318 | 2,321.5 | +4.5 | +0.2% | 593,700 |
2023/08/25 | 2,310.5 | 2,318.5 | 2,300.5 | 2,317 | +4.5 | +0.2% | 606,700 |
2023/08/24 | 2,289 | 2,320 | 2,284 | 2,312.5 | +18.5 | +0.8% | 932,500 |
2023/08/23 | 2,267.5 | 2,296.5 | 2,261 | 2,294 | +16.5 | +0.7% | 563,300 |
2023/08/22 | 2,239 | 2,284.5 | 2,232.5 | 2,277.5 | +52 | +2.3% | 787,700 |
2023/08/21 | 2,252.5 | 2,258.5 | 2,225.5 | 2,225.5 | -27 | -1.2% | 737,600 |
2023/08/18 | 2,238.5 | 2,265 | 2,238.5 | 2,252.5 | +14 | +0.6% | 704,900 |
2023/08/17 | 2,236.5 | 2,243 | 2,192.5 | 2,238.5 | +13 | +0.6% | 797,600 |
2023/08/16 | 2,257 | 2,266 | 2,225.5 | 2,225.5 | -76 | -3.3% | 1,429,500 |
2023/08/15 | 2,303.5 | 2,324 | 2,296 | 2,301.5 | +15.5 | +0.7% | 854,000 |
2023/08/14 | 2,295 | 2,329 | 2,276 | 2,286 | -20 | -0.9% | 1,345,200 |
2023/08/10 | 2,277 | 2,306 | 2,272.5 | 2,306 | +40.5 | +1.8% | 1,112,100 |
2023/08/09 | 2,273 | 2,273 | 2,241.5 | 2,265.5 | +2 | +0.1% | 774,400 |
2023/08/08 | 2,255.5 | 2,266 | 2,247 | 2,263.5 | +11 | +0.5% | 678,400 |
2023/08/07 | 2,241 | 2,265 | 2,230 | 2,252.5 | +12.5 | +0.6% | 502,400 |
2023/08/04 | 2,225 | 2,244 | 2,215 | 2,240 | +9 | +0.4% | 791,700 |
2023/08/03 | 2,250 | 2,252 | 2,221.5 | 2,231 | -25 | -1.1% | 1,071,200 |
2023/08/02 | 2,242.5 | 2,279.5 | 2,238 | 2,256 | -23.5 | -1% | 1,224,300 |
2023/08/01 | 2,300 | 2,300 | 2,273.5 | 2,279.5 | -19 | -0.8% | 855,300 |
2023/07/31 | 2,354 | 2,374.5 | 2,292.5 | 2,298.5 | -45.5 | -1.9% | 1,924,100 |
2023/07/28 | 2,249.5 | 2,364 | 2,246.5 | 2,344 | +108 | +4.8% | 3,063,700 |
2023/07/27 | 2,230 | 2,236 | 2,216.5 | 2,236 | +13.5 | +0.6% | 843,100 |
2023/07/26 | 2,218.5 | 2,224 | 2,201.5 | 2,222.5 | -11.5 | -0.5% | 676,600 |
2023/07/25 | 2,219 | 2,236.5 | 2,214.5 | 2,234 | +22.5 | +1% | 753,400 |
2023/07/24 | 2,199 | 2,223 | 2,186 | 2,211.5 | +9.5 | +0.4% | 747,500 |
151~
200
件表示中 / 2085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 | 285,700円 | -11.6% | +24.1% | 3.64% | 13.84倍 | 0.32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 | 314,600円 | +0.1% | +268.1% | 3.18% | 9.59倍 | 1.30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 | 251,200円 | -20.2% | +12.6% | 3.18% | 12.80倍 | 0.95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 | 137,000円 | - | - | 0.00% | - | 1.21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 | 460,000円 | +16.6% | +19.3% | 2.00% | 23.34倍 | 8.40倍 |
|
生保軸の訪問型乗合代理店を全国展開。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