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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 2,365 | 2,387 | 2,353.5 | 2,377 | +22.5 | +1% | 2,930,200 |
| 2022/09/07 | 2,347.5 | 2,393 | 2,346.5 | 2,354.5 | +20 | +0.9% | 2,852,700 |
| 2022/09/06 | 2,338 | 2,342 | 2,319 | 2,334.5 | -11 | -0.5% | 1,761,800 |
| 2022/09/05 | 2,363.5 | 2,374.5 | 2,342 | 2,345.5 | -10.5 | -0.4% | 2,131,000 |
| 2022/09/02 | 2,360.5 | 2,368 | 2,338.5 | 2,356 | -0.5 | ±0% | 2,744,500 |
| 2022/09/01 | 2,375 | 2,399 | 2,348 | 2,356.5 | -50.5 | -2.1% | 3,216,300 |
| 2022/08/31 | 2,349 | 2,407 | 2,348.5 | 2,407 | +37.5 | +1.6% | 5,870,400 |
| 2022/08/30 | 2,383.5 | 2,387 | 2,365 | 2,369.5 | +10.5 | +0.4% | 1,682,800 |
| 2022/08/29 | 2,351.5 | 2,365.5 | 2,335.5 | 2,359 | -31.5 | -1.3% | 2,515,600 |
| 2022/08/26 | 2,403.5 | 2,412.5 | 2,383 | 2,390.5 | -27.5 | -1.1% | 1,675,200 |
| 2022/08/25 | 2,399 | 2,425.5 | 2,389 | 2,418 | +30 | +1.3% | 1,768,400 |
| 2022/08/24 | 2,403 | 2,410 | 2,380 | 2,388 | -4 | -0.2% | 2,221,200 |
| 2022/08/23 | 2,420 | 2,428 | 2,387.5 | 2,392 | -39 | -1.6% | 2,393,900 |
| 2022/08/22 | 2,371 | 2,432 | 2,370.5 | 2,431 | +43 | +1.8% | 3,119,200 |
| 2022/08/19 | 2,392.5 | 2,398 | 2,364.5 | 2,388 | +12 | +0.5% | 3,285,600 |
| 2022/08/18 | 2,370 | 2,378.5 | 2,356 | 2,376 | +7 | +0.3% | 2,101,600 |
| 2022/08/17 | 2,325 | 2,377 | 2,319.5 | 2,369 | +54 | +2.3% | 3,224,100 |
| 2022/08/16 | 2,344 | 2,352.5 | 2,305 | 2,315 | -28 | -1.2% | 3,277,400 |
| 2022/08/15 | 2,314 | 2,354.5 | 2,292 | 2,343 | +46 | +2% | 4,405,700 |
| 2022/08/12 | 2,308.5 | 2,310 | 2,267 | 2,297 | +64 | +2.9% | 4,642,200 |
| 2022/08/10 | 2,240.5 | 2,269.5 | 2,212.5 | 2,233 | -32 | -1.4% | 5,545,200 |
| 2022/08/09 | 2,260 | 2,270.5 | 2,241.5 | 2,265 | -19 | -0.8% | 3,914,700 |
| 2022/08/08 | 2,265 | 2,288 | 2,254.5 | 2,284 | +22 | +1% | 2,554,900 |
| 2022/08/05 | 2,234 | 2,267.5 | 2,227.5 | 2,262 | -1.5 | -0.1% | 2,863,300 |
| 2022/08/04 | 2,254.5 | 2,271.5 | 2,244 | 2,263.5 | -52 | -2.2% | 3,498,600 |
| 2022/08/03 | 2,281 | 2,319.5 | 2,273.5 | 2,315.5 | +37.5 | +1.6% | 2,567,600 |
| 2022/08/02 | 2,283.5 | 2,303.5 | 2,260 | 2,278 | -55 | -2.4% | 3,502,700 |
| 2022/08/01 | 2,333 | 2,341 | 2,318 | 2,333 | +30 | +1.3% | 2,251,000 |
| 2022/07/29 | 2,285 | 2,320.5 | 2,278.5 | 2,303 | -24 | -1% | 3,375,700 |
| 2022/07/28 | 2,342 | 2,345 | 2,313 | 2,327 | -20 | -0.9% | 3,075,900 |
| 2022/07/27 | 2,360.5 | 2,366 | 2,335.5 | 2,347 | -9 | -0.4% | 2,069,900 |
| 2022/07/26 | 2,325 | 2,364.5 | 2,324 | 2,356 | +56 | +2.4% | 3,000,800 |
| 2022/07/25 | 2,308 | 2,326 | 2,294 | 2,300 | -22 | -0.9% | 2,763,400 |
| 2022/07/22 | 2,305 | 2,327 | 2,291 | 2,322 | -22.5 | -1% | 2,827,100 |
| 2022/07/21 | 2,334 | 2,353.5 | 2,330 | 2,344.5 | -1 | ±0% | 2,361,600 |
| 2022/07/20 | 2,356 | 2,357 | 2,318.5 | 2,345.5 | +38.5 | +1.7% | 2,916,200 |
| 2022/07/19 | 2,299.5 | 2,312.5 | 2,278.5 | 2,307 | +26.5 | +1.2% | 3,839,700 |
| 2022/07/15 | 2,345.5 | 2,345.5 | 2,231 | 2,280.5 | -73 | -3.1% | 6,671,700 |
| 2022/07/14 | 2,370.5 | 2,382.5 | 2,340.5 | 2,353.5 | -65.5 | -2.7% | 5,151,500 |
| 2022/07/13 | 2,372 | 2,424 | 2,360 | 2,419 | +43 | +1.8% | 3,431,300 |
| 2022/07/12 | 2,432.5 | 2,438.5 | 2,369 | 2,376 | -66.5 | -2.7% | 4,651,900 |
| 2022/07/11 | 2,429.5 | 2,458.5 | 2,426.5 | 2,442.5 | +39.5 | +1.6% | 3,647,700 |
| 2022/07/08 | 2,392 | 2,420.5 | 2,371 | 2,403 | +23 | +1% | 5,166,700 |
| 2022/07/07 | 2,426.5 | 2,436 | 2,366.5 | 2,380 | -5.5 | -0.2% | 4,152,100 |
| 2022/07/06 | 2,442.5 | 2,454.5 | 2,377 | 2,385.5 | -141 | -5.6% | 4,829,200 |
| 2022/07/05 | 2,486 | 2,527.5 | 2,483 | 2,526.5 | +86.5 | +3.5% | 3,766,700 |
| 2022/07/04 | 2,474 | 2,475.5 | 2,420.5 | 2,440 | -36 | -1.5% | 3,463,000 |
| 2022/07/01 | 2,517 | 2,525 | 2,466 | 2,476 | -34 | -1.4% | 3,126,100 |
| 2022/06/30 | 2,514 | 2,514 | 2,476 | 2,510 | -24 | -0.9% | 4,071,000 |
| 2022/06/29 | 2,582 | 2,583.5 | 2,524 | 2,534 | -24.5 | -1% | 8,890,100 |
651～
700
件表示中 / 3695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 | 106,600円 | -7.6% | +27.6% | 3.12% | 10.20倍 | 1.10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 | 325,900円 | +9.5% | +114.4% | 4.45% | 7.82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 | 476,600円 | +5.4% | +12.7% | 2.77% | 11.25倍 | 1.49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 | 306,300円 | +11.6% | +18.9% | 2.61% | 13.45倍 | 1.18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 | 282,200円 | -9.1% | +36.5% | 3.69% | 9.00倍 | 0.32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
