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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 2,726 | 2,763 | 2,702 | 2,751 | -20 | -0.7% | 749,700 |
| 2016/01/15 | 2,839 | 2,844 | 2,750 | 2,771 | +27 | +1% | 959,900 |
| 2016/01/14 | 2,745 | 2,748 | 2,698 | 2,744 | -101 | -3.6% | 1,194,200 |
| 2016/01/13 | 2,769 | 2,872 | 2,769 | 2,845 | +92 | +3.3% | 1,188,700 |
| 2016/01/12 | 2,833 | 2,855 | 2,741 | 2,753 | -108 | -3.8% | 1,375,000 |
| 2016/01/08 | 2,879 | 2,910 | 2,832 | 2,861 | -45 | -1.5% | 1,528,700 |
| 2016/01/07 | 2,943 | 2,954 | 2,888 | 2,906 | -78 | -2.6% | 1,761,300 |
| 2016/01/06 | 3,020 | 3,030 | 2,951 | 2,984 | -46 | -1.5% | 1,776,100 |
| 2016/01/05 | 3,075 | 3,130 | 3,000 | 3,030 | -55 | -1.8% | 1,656,400 |
| 2016/01/04 | 3,085 | 3,135 | 3,070 | 3,085 | -30 | -1% | 2,267,500 |
| 2015/12/30 | 3,215 | 3,230 | 3,110 | 3,115 | -75 | -2.4% | 3,522,400 |
| 2015/12/29 | 3,310 | 3,330 | 3,190 | 3,190 | -125 | -3.8% | 6,363,800 |
| 2015/12/28 | 3,250 | 3,315 | 3,235 | 3,315 | +85 | +2.6% | 2,390,300 |
| 2015/12/25 | 3,230 | 3,250 | 3,215 | 3,230 | ±0 | ±0% | 1,061,700 |
| 2015/12/24 | 3,250 | 3,280 | 3,230 | 3,230 | ±0 | ±0% | 1,203,300 |
| 2015/12/22 | 3,240 | 3,260 | 3,215 | 3,230 | -10 | -0.3% | 756,300 |
| 2015/12/21 | 3,235 | 3,270 | 3,225 | 3,240 | -35 | -1.1% | 920,100 |
| 2015/12/18 | 3,240 | 3,280 | 3,225 | 3,275 | +10 | +0.3% | 1,516,700 |
| 2015/12/17 | 3,290 | 3,310 | 3,255 | 3,265 | -25 | -0.8% | 1,211,900 |
| 2015/12/16 | 3,315 | 3,315 | 3,270 | 3,290 | +10 | +0.3% | 650,000 |
| 2015/12/15 | 3,290 | 3,315 | 3,260 | 3,280 | -40 | -1.2% | 614,100 |
| 2015/12/14 | 3,290 | 3,320 | 3,260 | 3,320 | -20 | -0.6% | 855,900 |
| 2015/12/11 | 3,365 | 3,365 | 3,330 | 3,340 | +5 | +0.1% | 667,700 |
| 2015/12/10 | 3,300 | 3,340 | 3,300 | 3,335 | +10 | +0.3% | 928,700 |
| 2015/12/09 | 3,315 | 3,325 | 3,300 | 3,325 | -15 | -0.4% | 954,400 |
| 2015/12/08 | 3,360 | 3,370 | 3,325 | 3,340 | -50 | -1.5% | 1,345,100 |
| 2015/12/07 | 3,400 | 3,430 | 3,380 | 3,390 | +15 | +0.4% | 1,334,500 |
| 2015/12/04 | 3,335 | 3,410 | 3,330 | 3,375 | -5 | -0.1% | 1,769,200 |
| 2015/12/03 | 3,360 | 3,380 | 3,300 | 3,380 | +5 | +0.1% | 1,371,000 |
| 2015/12/02 | 3,410 | 3,430 | 3,355 | 3,375 | -15 | -0.4% | 1,844,500 |
| 2015/12/01 | 3,385 | 3,400 | 3,375 | 3,390 | +30 | +0.9% | 1,520,800 |
| 2015/11/30 | 3,365 | 3,375 | 3,330 | 3,360 | +10 | +0.3% | 1,267,400 |
| 2015/11/27 | 3,345 | 3,400 | 3,325 | 3,350 | +15 | +0.4% | 2,971,100 |
| 2015/11/26 | 3,240 | 3,345 | 3,240 | 3,335 | +110 | +3.4% | 3,167,600 |
| 2015/11/25 | 3,185 | 3,255 | 3,155 | 3,225 | +35 | +1.1% | 3,060,600 |
| 2015/11/24 | 3,295 | 3,300 | 3,180 | 3,190 | -120 | -3.6% | 2,872,500 |
| 2015/11/20 | 3,340 | 3,345 | 3,300 | 3,310 | -35 | -1% | 1,433,000 |
| 2015/11/19 | 3,390 | 3,410 | 3,330 | 3,345 | +20 | +0.6% | 1,439,700 |
| 2015/11/18 | 3,330 | 3,430 | 3,320 | 3,325 | -5 | -0.2% | 3,012,500 |
| 2015/11/17 | 3,480 | 3,495 | 3,305 | 3,330 | -120 | -3.5% | 5,225,400 |
| 2015/11/16 | 3,450 | 3,540 | 3,435 | 3,450 | -125 | -3.5% | 3,965,400 |
| 2015/11/13 | 3,605 | 3,635 | 3,570 | 3,575 | -75 | -2.1% | 3,162,000 |
| 2015/11/12 | 3,660 | 3,710 | 3,650 | 3,650 | -25 | -0.7% | 2,270,900 |
| 2015/11/11 | 3,670 | 3,720 | 3,660 | 3,675 | -5 | -0.1% | 3,954,200 |
| 2015/11/10 | 3,600 | 3,725 | 3,590 | 3,680 | +40 | +1.1% | 7,714,000 |
| 2015/11/09 | 3,825 | 3,835 | 3,605 | 3,640 | -90 | -2.4% | 8,713,100 |
| 2015/11/06 | 3,750 | 3,860 | 3,605 | 3,730 | -160 | -4.1% | 18,454,700 |
| 2015/11/05 | 3,840 | 4,120 | 3,800 | 3,890 | +460 | +13.4% | 44,716,200 |
| 2015/11/04 | 2,929 | 3,430 | 2,917 | 3,430 | - | - | 41,461,100 |
2301～
2349
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
