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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 2,362 | 2,392.5 | 2,355.5 | 2,375 | +17.5 | +0.7% | 2,515,400 |
| 2022/10/05 | 2,369.5 | 2,390 | 2,353 | 2,357.5 | +4.5 | +0.2% | 2,463,000 |
| 2022/10/04 | 2,305 | 2,369 | 2,300 | 2,353 | +71.5 | +3.1% | 4,297,500 |
| 2022/10/03 | 2,295.5 | 2,307.5 | 2,249.5 | 2,281.5 | -10.5 | -0.5% | 2,548,600 |
| 2022/09/30 | 2,340.5 | 2,369.5 | 2,284 | 2,292 | -38 | -1.6% | 3,701,600 |
| 2022/09/29 | 2,294.5 | 2,339.5 | 2,273 | 2,330 | +60 | +2.6% | 4,738,100 |
| 2022/09/28 | 2,319 | 2,322 | 2,251.5 | 2,270 | -56.5 | -2.4% | 3,864,600 |
| 2022/09/27 | 2,351 | 2,371 | 2,319 | 2,326.5 | -18 | -0.8% | 2,659,600 |
| 2022/09/26 | 2,426 | 2,428 | 2,335.5 | 2,344.5 | -100 | -4.1% | 3,820,400 |
| 2022/09/22 | 2,445.5 | 2,457.5 | 2,425.5 | 2,444.5 | -39 | -1.6% | 3,234,800 |
| 2022/09/21 | 2,452.5 | 2,505 | 2,448 | 2,483.5 | +31 | +1.3% | 4,480,500 |
| 2022/09/20 | 2,463 | 2,475.5 | 2,433.5 | 2,452.5 | +19 | +0.8% | 2,427,300 |
| 2022/09/16 | 2,417 | 2,438 | 2,415 | 2,433.5 | +23.5 | +1% | 2,788,300 |
| 2022/09/15 | 2,395.5 | 2,416.5 | 2,385.5 | 2,410 | -3 | -0.1% | 1,581,200 |
| 2022/09/14 | 2,383 | 2,418.5 | 2,368 | 2,413 | +10 | +0.4% | 3,187,900 |
| 2022/09/13 | 2,419.5 | 2,424.5 | 2,398 | 2,403 | -16 | -0.7% | 1,818,600 |
| 2022/09/12 | 2,417.5 | 2,423.5 | 2,405 | 2,419 | +13 | +0.5% | 1,847,400 |
| 2022/09/09 | 2,383.5 | 2,413.5 | 2,382.5 | 2,406 | +29 | +1.2% | 3,553,600 |
| 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 |
701～
750
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
