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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 2,540 | 2,558.5 | 2,533 | 2,558.5 | +39 | +1.5% | 3,560,400 |
| 2022/06/27 | 2,500 | 2,530.5 | 2,497.5 | 2,519.5 | +62 | +2.5% | 3,947,800 |
| 2022/06/24 | 2,499 | 2,501.5 | 2,448 | 2,457.5 | -70.5 | -2.8% | 3,847,100 |
| 2022/06/23 | 2,550 | 2,570.5 | 2,524.5 | 2,528 | -16 | -0.6% | 2,466,200 |
| 2022/06/22 | 2,571.5 | 2,580 | 2,542 | 2,544 | -8.5 | -0.3% | 2,602,300 |
| 2022/06/21 | 2,546.5 | 2,569.5 | 2,522.5 | 2,552.5 | +36 | +1.4% | 3,136,700 |
| 2022/06/20 | 2,515 | 2,565 | 2,505.5 | 2,516.5 | -40 | -1.6% | 2,859,000 |
| 2022/06/17 | 2,575.5 | 2,591.5 | 2,544.5 | 2,556.5 | -69 | -2.6% | 6,786,600 |
| 2022/06/16 | 2,639 | 2,702 | 2,617 | 2,625.5 | -19.5 | -0.7% | 3,921,400 |
| 2022/06/15 | 2,667.5 | 2,697 | 2,635.5 | 2,645 | +7.5 | +0.3% | 3,601,800 |
| 2022/06/14 | 2,604.5 | 2,660 | 2,599 | 2,637.5 | +29.5 | +1.1% | 3,884,500 |
| 2022/06/13 | 2,565.5 | 2,620.5 | 2,543 | 2,608 | +10 | +0.4% | 3,646,500 |
| 2022/06/10 | 2,613.5 | 2,636 | 2,590 | 2,598 | -39.5 | -1.5% | 4,898,500 |
| 2022/06/09 | 2,673 | 2,686 | 2,633.5 | 2,637.5 | -52.5 | -2% | 3,669,700 |
| 2022/06/08 | 2,684 | 2,697 | 2,650.5 | 2,690 | -59.5 | -2.2% | 4,337,900 |
| 2022/06/07 | 2,740 | 2,766.5 | 2,728.5 | 2,749.5 | +50 | +1.9% | 3,381,800 |
| 2022/06/06 | 2,665 | 2,703 | 2,650.5 | 2,699.5 | +31 | +1.2% | 2,391,500 |
| 2022/06/03 | 2,710 | 2,710 | 2,645.5 | 2,668.5 | -45 | -1.7% | 2,850,600 |
| 2022/06/02 | 2,697.5 | 2,728 | 2,678 | 2,713.5 | +12.5 | +0.5% | 2,948,900 |
| 2022/06/01 | 2,683.5 | 2,712.5 | 2,676.5 | 2,701 | +67.5 | +2.6% | 3,730,800 |
| 2022/05/31 | 2,586 | 2,651 | 2,585.5 | 2,633.5 | +41.5 | +1.6% | 8,928,700 |
| 2022/05/30 | 2,580 | 2,606 | 2,564.5 | 2,592 | +10 | +0.4% | 8,188,300 |
| 2022/05/27 | 2,576 | 2,585 | 2,551.5 | 2,582 | +17 | +0.7% | 3,720,300 |
| 2022/05/26 | 2,596 | 2,605 | 2,558 | 2,565 | -4 | -0.2% | 2,688,700 |
| 2022/05/25 | 2,535 | 2,577 | 2,517 | 2,569 | +14 | +0.5% | 3,492,800 |
| 2022/05/24 | 2,574 | 2,606.5 | 2,552 | 2,555 | -6.5 | -0.3% | 3,337,900 |
| 2022/05/23 | 2,513.5 | 2,596 | 2,510.5 | 2,561.5 | +77.5 | +3.1% | 4,368,600 |
| 2022/05/20 | 2,442.5 | 2,493.5 | 2,429 | 2,484 | -3 | -0.1% | 3,832,500 |
| 2022/05/19 | 2,473 | 2,499 | 2,454.5 | 2,487 | -58.5 | -2.3% | 3,599,500 |
| 2022/05/18 | 2,509.5 | 2,549.5 | 2,485.5 | 2,545.5 | +49.5 | +2% | 3,526,500 |
| 2022/05/17 | 2,524.5 | 2,533 | 2,476.5 | 2,496 | -28 | -1.1% | 4,704,100 |
| 2022/05/16 | 2,557 | 2,564 | 2,512 | 2,524 | -36 | -1.4% | 4,822,700 |
| 2022/05/13 | 2,553.5 | 2,583 | 2,542 | 2,560 | -5 | -0.2% | 4,620,100 |
| 2022/05/12 | 2,501 | 2,660 | 2,495 | 2,565 | +88 | +3.6% | 7,131,600 |
| 2022/05/11 | 2,552 | 2,556.5 | 2,477 | 2,477 | -120 | -4.6% | 5,122,400 |
| 2022/05/10 | 2,615.5 | 2,626 | 2,565 | 2,597 | -61 | -2.3% | 3,408,400 |
| 2022/05/09 | 2,671.5 | 2,697 | 2,657.5 | 2,658 | -20.5 | -0.8% | 2,858,300 |
| 2022/05/06 | 2,711 | 2,729.5 | 2,668 | 2,678.5 | +52.5 | +2% | 5,084,700 |
| 2022/05/02 | 2,593.5 | 2,628 | 2,572 | 2,626 | +21.5 | +0.8% | 3,114,000 |
| 2022/04/28 | 2,544 | 2,604.5 | 2,522 | 2,604.5 | +70.5 | +2.8% | 4,157,400 |
| 2022/04/27 | 2,499 | 2,540 | 2,488.5 | 2,534 | +7 | +0.3% | 6,774,600 |
| 2022/04/26 | 2,546.5 | 2,558 | 2,505 | 2,527 | -75.5 | -2.9% | 4,010,500 |
| 2022/04/25 | 2,609 | 2,635 | 2,590 | 2,602.5 | -78 | -2.9% | 3,172,000 |
| 2022/04/22 | 2,661 | 2,689 | 2,625.5 | 2,680.5 | +42 | +1.6% | 3,373,500 |
| 2022/04/21 | 2,647 | 2,682.5 | 2,611 | 2,638.5 | -56.5 | -2.1% | 6,880,100 |
| 2022/04/20 | 2,632 | 2,705 | 2,628.5 | 2,695 | +72.5 | +2.8% | 6,084,800 |
| 2022/04/19 | 2,625.5 | 2,630 | 2,592 | 2,622.5 | +34 | +1.3% | 2,637,300 |
| 2022/04/18 | 2,595.5 | 2,607.5 | 2,554 | 2,588.5 | +3 | +0.1% | 2,951,900 |
| 2022/04/15 | 2,550 | 2,590.5 | 2,533.5 | 2,585.5 | +48.5 | +1.9% | 3,345,200 |
| 2022/04/14 | 2,529.5 | 2,541.5 | 2,496 | 2,537 | +11.5 | +0.5% | 2,768,100 |
701～
750
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
