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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 2022/10/26 | 2,356.5 | 2,386.5 | 2,350 | 2,363 | +10.5 | +0.4% | 2,472,500 |
| 2022/10/25 | 2,341 | 2,363.5 | 2,321.5 | 2,352.5 | +24.5 | +1.1% | 2,152,700 |
| 2022/10/24 | 2,344 | 2,370.5 | 2,324 | 2,328 | +27 | +1.2% | 2,382,700 |
| 2022/10/21 | 2,300 | 2,316.5 | 2,295.5 | 2,301 | -17 | -0.7% | 2,814,300 |
| 2022/10/20 | 2,300 | 2,336.5 | 2,297.5 | 2,318 | +8.5 | +0.4% | 2,661,000 |
| 2022/10/19 | 2,289 | 2,324.5 | 2,288.5 | 2,309.5 | +14.5 | +0.6% | 2,257,400 |
| 2022/10/18 | 2,294 | 2,323 | 2,285 | 2,295 | +25 | +1.1% | 2,487,900 |
| 2022/10/17 | 2,289 | 2,300.5 | 2,261 | 2,270 | -13 | -0.6% | 2,668,800 |
| 2022/10/14 | 2,265.5 | 2,302 | 2,260 | 2,283 | +67.5 | +3% | 4,433,800 |
| 2022/10/13 | 2,229 | 2,236.5 | 2,211.5 | 2,215.5 | -28.5 | -1.3% | 2,287,800 |
| 2022/10/12 | 2,251 | 2,261 | 2,234.5 | 2,244 | -16 | -0.7% | 2,754,400 |
| 2022/10/11 | 2,287 | 2,301.5 | 2,251 | 2,260 | -57 | -2.5% | 4,459,600 |
| 2022/10/07 | 2,326 | 2,332 | 2,307.5 | 2,317 | -58 | -2.4% | 3,264,600 |
651～
700
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
