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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 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 |
| 2025/06/04 | 1,136 | 1,154 | 1,135.5 | 1,140.5 | +16.5 | +1.5% | 10,093,700 |
| 2025/06/03 | 1,127 | 1,131 | 1,113.5 | 1,124 | -3 | -0.3% | 11,762,200 |
| 2025/06/02 | 1,109 | 1,134 | 1,108 | 1,127 | -1.5 | -0.1% | 11,813,800 |
| 2025/05/30 | 1,095 | 1,138 | 1,095 | 1,128.5 | +17 | +1.5% | 28,063,700 |
| 2025/05/29 | 1,100 | 1,118 | 1,099 | 1,111.5 | +21.5 | +2% | 8,502,200 |
| 2025/05/28 | 1,097.5 | 1,104 | 1,086.5 | 1,090 | +8 | +0.7% | 8,347,300 |
| 2025/05/27 | 1,077.5 | 1,082 | 1,066.5 | 1,082 | +3.5 | +0.3% | 6,479,000 |
| 2025/05/26 | 1,080.5 | 1,083.5 | 1,070 | 1,078.5 | +8 | +0.7% | 6,367,100 |
| 2025/05/23 | 1,067 | 1,075.5 | 1,062 | 1,070.5 | +4 | +0.4% | 9,750,000 |
| 2025/05/22 | 1,048 | 1,067 | 1,041.5 | 1,066.5 | +5.5 | +0.5% | 8,618,400 |
| 2025/05/21 | 1,056 | 1,078 | 1,052.5 | 1,061 | +15.5 | +1.5% | 14,176,300 |
| 2025/05/20 | 1,037 | 1,051.5 | 1,025.5 | 1,045.5 | +10.5 | +1% | 12,094,800 |
| 2025/05/19 | 1,029.5 | 1,036.5 | 1,016 | 1,035 | -7.5 | -0.7% | 9,782,400 |
| 2025/05/16 | 1,070 | 1,087 | 1,023 | 1,042.5 | -23.5 | -2.2% | 18,672,800 |
| 2025/05/15 | 1,081 | 1,108 | 1,040 | 1,066 | -52 | -4.7% | 20,317,000 |
| 2025/05/14 | 1,099 | 1,118 | 1,088 | 1,118 | +16.5 | +1.5% | 7,477,200 |
| 2025/05/13 | 1,105 | 1,116.5 | 1,088 | 1,101.5 | +26.5 | +2.5% | 13,626,400 |
| 2025/05/12 | 1,079.5 | 1,088.5 | 1,058 | 1,075 | +8.5 | +0.8% | 8,948,600 |
| 2025/05/09 | 1,055.5 | 1,071 | 1,049 | 1,066.5 | +34.5 | +3.3% | 8,307,200 |
| 2025/05/08 | 1,037 | 1,039 | 1,010 | 1,032 | -5.5 | -0.5% | 9,345,900 |
| 2025/05/07 | 1,050 | 1,051.5 | 1,028.5 | 1,037.5 | +23 | +2.3% | 11,052,400 |
| 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 |
1～
50
件表示中 / 3726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 | 107,000円 | -7.2% | -14.2% | 4.49% | 11.33倍 | 1.13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 | 312,600円 | -16.3% | -13.2% | 4.96% | 8.16倍 | 1.18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 | 427,100円 | -20.8% | - | 3.51% | 11.85倍 | 1.39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 | 317,900円 | -19.3% | +12.3% | 3.90% | 13.63倍 | 1.24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 | 319,400円 | -8.5% | +40.9% | 3.88% | 8.72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 |
市場注目の銘柄
チャート関連のコラム
