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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 2,874 | 2,903.5 | 2,867 | 2,872 | -1.5 | -0.1% | 5,536,600 |
| 2023/01/10 | 2,841 | 2,939.5 | 2,836 | 2,873.5 | -90 | -3% | 6,066,800 |
| 2023/01/06 | 2,950.5 | 2,995 | 2,945.5 | 2,963.5 | +4.5 | +0.2% | 4,306,600 |
| 2023/01/05 | 2,998 | 3,007 | 2,938.5 | 2,959 | -93 | -3% | 5,098,200 |
| 2023/01/04 | 2,994 | 3,073 | 2,973.5 | 3,052 | +58 | +1.9% | 5,602,800 |
| 2022/12/30 | 2,961 | 3,023 | 2,958 | 2,994 | +19.5 | +0.7% | 2,681,400 |
| 2022/12/29 | 3,020 | 3,022 | 2,946 | 2,974.5 | -67.5 | -2.2% | 3,416,900 |
| 2022/12/28 | 3,031 | 3,065 | 3,027 | 3,042 | +29 | +1% | 3,392,600 |
| 2022/12/27 | 2,969 | 3,027 | 2,959.5 | 3,013 | +62.5 | +2.1% | 2,418,500 |
| 2022/12/26 | 2,994 | 2,998.5 | 2,949.5 | 2,950.5 | -49.5 | -1.7% | 2,022,700 |
| 2022/12/23 | 2,956 | 3,024 | 2,956 | 3,000 | +51 | +1.7% | 5,288,600 |
| 2022/12/22 | 2,950 | 2,961.5 | 2,887 | 2,949 | -1 | ±0% | 8,254,100 |
| 2022/12/21 | 2,950 | 2,999.5 | 2,917 | 2,950 | +64.5 | +2.2% | 12,963,400 |
| 2022/12/20 | 2,661 | 2,889.5 | 2,653.5 | 2,885.5 | +248.5 | +9.4% | 12,023,900 |
| 2022/12/19 | 2,612.5 | 2,649 | 2,608.5 | 2,637 | +24.5 | +0.9% | 3,386,500 |
| 2022/12/16 | 2,650 | 2,665 | 2,612.5 | 2,612.5 | -9.5 | -0.4% | 3,996,700 |
| 2022/12/15 | 2,602 | 2,628 | 2,592 | 2,622 | +14 | +0.5% | 2,634,200 |
| 2022/12/14 | 2,598.5 | 2,618.5 | 2,592 | 2,608 | -18.5 | -0.7% | 3,251,000 |
| 2022/12/13 | 2,614 | 2,645 | 2,612.5 | 2,626.5 | +19 | +0.7% | 2,721,600 |
| 2022/12/12 | 2,605 | 2,622.5 | 2,597 | 2,607.5 | +1.5 | +0.1% | 3,445,900 |
| 2022/12/09 | 2,577.5 | 2,646 | 2,577.5 | 2,606 | +34 | +1.3% | 4,593,700 |
| 2022/12/08 | 2,551.5 | 2,576.5 | 2,532 | 2,572 | +3.5 | +0.1% | 4,659,300 |
| 2022/12/07 | 2,550.5 | 2,582.5 | 2,542.5 | 2,568.5 | +16 | +0.6% | 4,902,700 |
| 2022/12/06 | 2,504.5 | 2,558 | 2,504.5 | 2,552.5 | +61 | +2.4% | 5,201,200 |
| 2022/12/05 | 2,479 | 2,515 | 2,469 | 2,491.5 | ±0 | ±0% | 7,065,700 |
| 2022/12/02 | 2,484.5 | 2,517.5 | 2,452.5 | 2,491.5 | +4.5 | +0.2% | 6,654,100 |
| 2022/12/01 | 2,502.5 | 2,535.5 | 2,472.5 | 2,487 | -56.5 | -2.2% | 4,948,100 |
| 2022/11/30 | 2,528 | 2,552.5 | 2,525.5 | 2,543.5 | +29.5 | +1.2% | 6,167,300 |
| 2022/11/29 | 2,466.5 | 2,527 | 2,455.5 | 2,514 | +33.5 | +1.4% | 3,473,700 |
| 2022/11/28 | 2,506 | 2,519 | 2,466.5 | 2,480.5 | -12 | -0.5% | 2,387,600 |
| 2022/11/25 | 2,472.5 | 2,496.5 | 2,468 | 2,492.5 | +8 | +0.3% | 3,171,300 |
| 2022/11/24 | 2,449 | 2,495.5 | 2,447 | 2,484.5 | +54 | +2.2% | 3,848,600 |
| 2022/11/22 | 2,392 | 2,441 | 2,380.5 | 2,430.5 | +61.5 | +2.6% | 3,356,300 |
| 2022/11/21 | 2,327 | 2,372.5 | 2,319 | 2,369 | +27 | +1.2% | 2,387,700 |
| 2022/11/18 | 2,337.5 | 2,357 | 2,324 | 2,342 | +18.5 | +0.8% | 2,941,700 |
| 2022/11/17 | 2,348.5 | 2,356 | 2,300.5 | 2,323.5 | -22.5 | -1% | 3,795,300 |
| 2022/11/16 | 2,390.5 | 2,396 | 2,318.5 | 2,346 | -88 | -3.6% | 5,717,100 |
| 2022/11/15 | 2,391.5 | 2,441.5 | 2,378 | 2,434 | +53.5 | +2.2% | 5,175,800 |
| 2022/11/14 | 2,401 | 2,421 | 2,368.5 | 2,380.5 | -43.5 | -1.8% | 4,273,800 |
| 2022/11/11 | 2,455 | 2,459 | 2,410.5 | 2,424 | +0.5 | ±0% | 2,680,500 |
| 2022/11/10 | 2,407 | 2,430 | 2,397 | 2,423.5 | -1 | ±0% | 1,438,500 |
| 2022/11/09 | 2,446.5 | 2,470 | 2,410 | 2,424.5 | -35.5 | -1.4% | 3,143,800 |
| 2022/11/08 | 2,401 | 2,476.5 | 2,395.5 | 2,460 | +129 | +5.5% | 6,684,600 |
| 2022/11/07 | 2,373 | 2,374 | 2,330.5 | 2,331 | -0.5 | ±0% | 2,213,400 |
| 2022/11/04 | 2,362.5 | 2,379 | 2,317 | 2,331.5 | -29.5 | -1.2% | 3,079,200 |
| 2022/11/02 | 2,351 | 2,384 | 2,345.5 | 2,361 | -5.5 | -0.2% | 1,767,800 |
| 2022/11/01 | 2,371 | 2,379.5 | 2,357.5 | 2,366.5 | +9 | +0.4% | 1,476,800 |
| 2022/10/31 | 2,350 | 2,384 | 2,346 | 2,357.5 | +33.5 | +1.4% | 2,366,900 |
| 2022/10/28 | 2,318 | 2,337 | 2,309.5 | 2,324 | +0.5 | ±0% | 10,916,000 |
| 2022/10/27 | 2,354 | 2,360.5 | 2,312 | 2,323.5 | -39.5 | -1.7% | 2,352,400 |
601～
650
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
