第一生命ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,030 | 1,046 | 1,010.5 | 1,014.5 | -13.5 | -1.3% | 9,486,700 |
| 2025/05/01 | 1,014.5 | 1,033 | 1,007 | 1,028 | +3.5 | +0.3% | 8,566,600 |
| 2025/04/30 | 1,006 | 1,026 | 1,000 | 1,024.5 | +29.1 | +2.9% | 18,027,500 |
| 2025/04/28 | 995 | 1,007 | 991.7 | 995.4 | +7.4 | +0.7% | 24,504,800 |
| 2025/04/25 | 984.6 | 996.4 | 976.5 | 988 | +23.4 | +2.4% | 17,670,400 |
| 2025/04/24 | 955 | 978 | 940 | 964.6 | +33 | +3.5% | 18,518,000 |
| 2025/04/23 | 928.5 | 940.4 | 918.3 | 931.6 | +41.8 | +4.7% | 20,488,200 |
| 2025/04/22 | 890.2 | 896.7 | 886 | 889.8 | -6.3 | -0.7% | 11,306,600 |
| 2025/04/21 | 918 | 922 | 894 | 896.1 | -28.3 | -3.1% | 10,242,400 |
| 2025/04/18 | 921 | 930 | 911.4 | 924.4 | +7.7 | +0.8% | 9,468,200 |
| 2025/04/17 | 903.5 | 916.7 | 900.1 | 916.7 | +17.4 | +1.9% | 13,496,800 |
| 2025/04/16 | 923 | 924.9 | 891 | 899.3 | -13.9 | -1.5% | 10,716,200 |
| 2025/04/15 | 925 | 927.9 | 910 | 913.2 | -0.6 | -0.1% | 12,994,600 |
| 2025/04/14 | 914 | 927.7 | 905.3 | 913.8 | +4.9 | +0.5% | 12,662,000 |
| 2025/04/11 | 890 | 916.8 | 885.2 | 908.9 | -46.7 | -4.9% | 17,819,400 |
| 2025/04/10 | 988.5 | 996 | 953 | 955.6 | +87.1 | +10% | 19,802,100 |
| 2025/04/09 | 913.4 | 913.4 | 860 | 868.5 | -74.9 | -7.9% | 22,070,700 |
| 2025/04/08 | 926.2 | 949.1 | 910.3 | 943.4 | +103.3 | +12.3% | 23,336,000 |
| 2025/04/07 | 817 | 857 | 815.4 | 840.1 | -125.3 | -13% | 25,865,500 |
| 2025/04/04 | 996.5 | 1,016 | 936.9 | 965.4 | -84.1 | -8% | 20,599,100 |
| 2025/04/03 | 1,043 | 1,071.5 | 1,036 | 1,049.5 | -74 | -6.6% | 17,220,700 |
| 2025/04/02 | 1,130 | 1,133 | 1,096 | 1,123.5 | -10.5 | -0.9% | 10,814,900 |
| 2025/04/01 | 1,156 | 1,167.5 | 1,132 | 1,134 | +1 | +0.1% | 10,331,600 |
| 2025/03/31 | 1,117 | 1,143.5 | 1,106.5 | 1,133 | -38 | -3.2% | 11,381,800 |
| 2025/03/28 | 1,189.5 | 1,192.5 | 1,147.5 | 1,171 | -3,643 | -75.7% | 8,569,600 |
| 2025/03/27 | 4,730 | 4,814 | 4,707 | 4,814 | +95 | +2% | 2,995,900 |
| 2025/03/26 | 4,686 | 4,750 | 4,651 | 4,719 | +69 | +1.5% | 2,680,400 |
| 2025/03/25 | 4,630 | 4,670 | 4,603 | 4,650 | +49 | +1.1% | 1,789,400 |
| 2025/03/24 | 4,640 | 4,655 | 4,593 | 4,601 | +10 | +0.2% | 1,266,600 |
| 2025/03/21 | 4,551 | 4,620 | 4,536 | 4,591 | -19 | -0.4% | 3,353,900 |
| 2025/03/19 | 4,574 | 4,645 | 4,562 | 4,610 | -9 | -0.2% | 1,747,000 |
| 2025/03/18 | 4,635 | 4,686 | 4,619 | 4,619 | +52 | +1.1% | 2,465,600 |
| 2025/03/17 | 4,577 | 4,616 | 4,567 | 4,567 | +37 | +0.8% | 1,813,200 |
| 2025/03/14 | 4,424 | 4,539 | 4,398 | 4,530 | +147 | +3.4% | 2,830,700 |
| 2025/03/13 | 4,380 | 4,408 | 4,355 | 4,383 | +57 | +1.3% | 2,147,900 |
| 2025/03/12 | 4,273 | 4,363 | 4,264 | 4,326 | +72 | +1.7% | 2,731,200 |
| 2025/03/11 | 4,273 | 4,287 | 4,122 | 4,254 | -128 | -2.9% | 3,804,700 |
| 2025/03/10 | 4,460 | 4,484 | 4,382 | 4,382 | -51 | -1.2% | 1,894,300 |
| 2025/03/07 | 4,480 | 4,501 | 4,395 | 4,433 | -146 | -3.2% | 3,412,400 |
| 2025/03/06 | 4,507 | 4,579 | 4,471 | 4,579 | +90 | +2% | 2,405,800 |
| 2025/03/05 | 4,533 | 4,538 | 4,460 | 4,489 | -59 | -1.3% | 2,045,900 |
| 2025/03/04 | 4,540 | 4,596 | 4,451 | 4,548 | +35 | +0.8% | 2,221,200 |
| 2025/03/03 | 4,479 | 4,526 | 4,434 | 4,513 | +98 | +2.2% | 2,091,300 |
| 2025/02/28 | 4,480 | 4,508 | 4,372 | 4,415 | -49 | -1.1% | 4,434,000 |
| 2025/02/27 | 4,474 | 4,479 | 4,417 | 4,464 | +13 | +0.3% | 1,945,700 |
| 2025/02/26 | 4,486 | 4,498 | 4,380 | 4,451 | -62 | -1.4% | 2,423,600 |
| 2025/02/25 | 4,450 | 4,536 | 4,450 | 4,513 | -7 | -0.2% | 2,053,000 |
| 2025/02/21 | 4,460 | 4,564 | 4,458 | 4,520 | +12 | +0.3% | 2,137,600 |
| 2025/02/20 | 4,572 | 4,583 | 4,438 | 4,508 | -80 | -1.7% | 2,696,900 |
| 2025/02/19 | 4,622 | 4,658 | 4,565 | 4,588 | -29 | -0.6% | 2,452,800 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「第一生命」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| ＭＳ＆ＡＤ | 324,300円 | +9.5% | +114.4% | 4.47% | 7.78倍 | 1.14倍 |
|
損保首位級。傘下に三井住友海上、あいおいニッセイ同和。生保育成、アジア軸に欧米も拡大 |
| ＳＯＭＰＯＨＤ | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70倍 | 1.42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 | 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
