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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,216.5 | 1,267.5 | 1,214 | 1,259 | +46 | +3.8% | 9,297,700 |
| 2025/08/14 | 1,208 | 1,219 | 1,201 | 1,213 | -8 | -0.7% | 6,415,100 |
| 2025/08/13 | 1,212 | 1,231 | 1,209 | 1,221 | +21 | +1.8% | 8,752,900 |
| 2025/08/12 | 1,204 | 1,213.5 | 1,180.5 | 1,200 | -10.5 | -0.9% | 14,361,600 |
| 2025/08/08 | 1,235.5 | 1,254 | 1,188 | 1,210.5 | -25 | -2% | 15,494,000 |
| 2025/08/07 | 1,220 | 1,241 | 1,216 | 1,235.5 | +22.5 | +1.9% | 6,689,200 |
| 2025/08/06 | 1,189.5 | 1,217 | 1,186.5 | 1,213 | +23.5 | +2% | 6,246,300 |
| 2025/08/05 | 1,183 | 1,199 | 1,179 | 1,189.5 | +10 | +0.8% | 6,934,500 |
| 2025/08/04 | 1,163 | 1,179.5 | 1,161 | 1,179.5 | -34 | -2.8% | 7,869,700 |
| 2025/08/01 | 1,205.5 | 1,223 | 1,201 | 1,213.5 | +10 | +0.8% | 7,611,600 |
| 2025/07/31 | 1,185.5 | 1,206.5 | 1,184.5 | 1,203.5 | +20 | +1.7% | 8,852,600 |
| 2025/07/30 | 1,169 | 1,188.5 | 1,168.5 | 1,183.5 | +9 | +0.8% | 6,033,300 |
| 2025/07/29 | 1,164.5 | 1,176.5 | 1,158.5 | 1,174.5 | -0.5 | ±0% | 4,895,200 |
| 2025/07/28 | 1,192 | 1,194 | 1,175 | 1,175 | -13 | -1.1% | 4,872,900 |
| 2025/07/25 | 1,176.5 | 1,191 | 1,175.5 | 1,188 | -3 | -0.3% | 5,350,200 |
| 2025/07/24 | 1,190 | 1,200 | 1,184.5 | 1,191 | +14 | +1.2% | 8,748,100 |
| 2025/07/23 | 1,145.5 | 1,188 | 1,138.5 | 1,177 | +53 | +4.7% | 15,134,800 |
| 2025/07/22 | 1,127 | 1,132 | 1,111.5 | 1,124 | -2 | -0.2% | 5,925,900 |
| 2025/07/18 | 1,123.5 | 1,130 | 1,118 | 1,126 | +11.5 | +1% | 6,220,400 |
| 2025/07/17 | 1,105 | 1,121 | 1,103 | 1,114.5 | +5.5 | +0.5% | 6,973,500 |
| 2025/07/16 | 1,124 | 1,128.5 | 1,104.5 | 1,109 | -17 | -1.5% | 6,215,900 |
| 2025/07/15 | 1,106.5 | 1,128 | 1,101.5 | 1,126 | +24.5 | +2.2% | 10,475,800 |
| 2025/07/14 | 1,087.5 | 1,108 | 1,085 | 1,101.5 | +3 | +0.3% | 6,338,600 |
| 2025/07/11 | 1,075 | 1,107.5 | 1,074.5 | 1,098.5 | +18.5 | +1.7% | 9,479,500 |
| 2025/07/10 | 1,072 | 1,082 | 1,066.5 | 1,080 | +7.5 | +0.7% | 10,795,500 |
| 2025/07/09 | 1,080 | 1,080.5 | 1,065.5 | 1,072.5 | +12 | +1.1% | 8,756,200 |
| 2025/07/08 | 1,062 | 1,065 | 1,058 | 1,060.5 | -14 | -1.3% | 10,078,400 |
| 2025/07/07 | 1,090 | 1,094 | 1,074.5 | 1,074.5 | -17 | -1.6% | 4,993,500 |
| 2025/07/04 | 1,096 | 1,100.5 | 1,088.5 | 1,091.5 | -2 | -0.2% | 4,785,600 |
| 2025/07/03 | 1,080 | 1,095 | 1,080 | 1,093.5 | +4 | +0.4% | 5,503,000 |
| 2025/07/02 | 1,080 | 1,095 | 1,077.5 | 1,089.5 | -1.5 | -0.1% | 6,523,800 |
| 2025/07/01 | 1,088 | 1,093.5 | 1,070 | 1,091 | -5 | -0.5% | 7,067,300 |
| 2025/06/30 | 1,095 | 1,107 | 1,089.5 | 1,096 | +12 | +1.1% | 8,995,800 |
| 2025/06/27 | 1,087 | 1,097.5 | 1,083 | 1,084 | +1 | +0.1% | 8,501,100 |
| 2025/06/26 | 1,066.5 | 1,083 | 1,063.5 | 1,083 | +17 | +1.6% | 8,352,500 |
| 2025/06/25 | 1,082 | 1,084 | 1,057.5 | 1,066 | -12.5 | -1.2% | 9,011,600 |
| 2025/06/24 | 1,086 | 1,090.5 | 1,074.5 | 1,078.5 | +8.5 | +0.8% | 5,227,100 |
| 2025/06/23 | 1,065 | 1,075 | 1,061.5 | 1,070 | -2 | -0.2% | 8,074,900 |
| 2025/06/20 | 1,080.5 | 1,084.5 | 1,072 | 1,072 | -13.5 | -1.2% | 10,445,100 |
| 2025/06/19 | 1,094 | 1,095 | 1,077.5 | 1,085.5 | -8.5 | -0.8% | 4,896,400 |
| 2025/06/18 | 1,072 | 1,097 | 1,068.5 | 1,094 | +16 | +1.5% | 8,137,200 |
| 2025/06/17 | 1,080 | 1,082 | 1,069 | 1,078 | -4 | -0.4% | 8,482,100 |
| 2025/06/16 | 1,084.5 | 1,088.5 | 1,075.5 | 1,082 | +11 | +1% | 7,975,600 |
| 2025/06/13 | 1,071 | 1,077.5 | 1,063.5 | 1,071 | -13 | -1.2% | 10,539,400 |
| 2025/06/12 | 1,084.5 | 1,090.5 | 1,075.5 | 1,084 | +1 | +0.1% | 7,693,200 |
| 2025/06/11 | 1,082.5 | 1,084.5 | 1,068.5 | 1,083 | -4.5 | -0.4% | 12,103,800 |
| 2025/06/10 | 1,109 | 1,114 | 1,084 | 1,087.5 | -30.5 | -2.7% | 11,877,700 |
| 2025/06/09 | 1,122 | 1,133 | 1,118 | 1,118 | ±0 | ±0% | 6,114,700 |
| 2025/06/06 | 1,121.5 | 1,127.5 | 1,114.5 | 1,118 | -1.5 | -0.1% | 7,087,400 |
| 2025/06/05 | 1,123.5 | 1,139.5 | 1,111.5 | 1,119.5 | -21 | -1.8% | 9,607,900 |
1～
50
件表示中 / 3763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 | 125,900円 | -7.2% | -14.2% | 3.81% | 13.26倍 | 1.33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 |
| 東京海上 | 664,200円 | -11.9% | -13.0% | 3.16% | 13.65倍 | 2.50倍 |
|
メガ損保で首位級、東京海上日動が主体。欧米柱の海外保険事業はＭ＆Ａで急拡大。生保も育成 |
| ＭＳ＆ＡＤ | 359,900円 | -16.3% | -13.2% | 4.31% | 9.30倍 | 1.35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 | 478,500円 | -14.7% | +32.6% | 3.13% | 13.14倍 | 1.05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 | 399,000円 | -19.3% | +12.3% | 3.11% | 16.93倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
