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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,341 | 3,391 | 3,335 | 3,373 | +62 | +1.9% | 2,847,600 |
| 2024/02/21 | 3,360 | 3,365 | 3,266 | 3,311 | -91 | -2.7% | 4,408,800 |
| 2024/02/20 | 3,445 | 3,448 | 3,375 | 3,402 | -43 | -1.2% | 2,668,900 |
| 2024/02/19 | 3,406 | 3,455 | 3,392 | 3,445 | +62 | +1.8% | 2,908,700 |
| 2024/02/16 | 3,270 | 3,390 | 3,240 | 3,383 | +183 | +5.7% | 6,674,800 |
| 2024/02/15 | 3,247 | 3,292 | 3,192 | 3,200 | +18 | +0.6% | 4,817,000 |
| 2024/02/14 | 3,197 | 3,229 | 3,073 | 3,182 | -12 | -0.4% | 5,831,700 |
| 2024/02/13 | 3,129 | 3,234 | 3,115 | 3,194 | +92 | +3% | 4,821,600 |
| 2024/02/09 | 3,104 | 3,127 | 3,062 | 3,102 | -21 | -0.7% | 3,100,700 |
| 2024/02/08 | 3,072 | 3,135 | 3,071 | 3,123 | +58 | +1.9% | 3,678,900 |
| 2024/02/07 | 3,053 | 3,073 | 3,042 | 3,065 | +7 | +0.2% | 3,597,000 |
| 2024/02/06 | 3,102 | 3,122 | 3,058 | 3,058 | -64 | -2% | 4,242,100 |
| 2024/02/05 | 3,096 | 3,145 | 3,075 | 3,122 | +72 | +2.4% | 4,432,700 |
| 2024/02/02 | 3,105 | 3,130 | 3,034 | 3,050 | -94 | -3% | 6,333,900 |
| 2024/02/01 | 3,237 | 3,244 | 3,102 | 3,144 | -117 | -3.6% | 5,494,700 |
| 2024/01/31 | 3,195 | 3,267 | 3,189 | 3,261 | +58 | +1.8% | 3,242,500 |
| 2024/01/30 | 3,217 | 3,242 | 3,200 | 3,203 | -24 | -0.7% | 3,234,400 |
| 2024/01/29 | 3,199 | 3,235 | 3,190 | 3,227 | +79 | +2.5% | 3,561,200 |
| 2024/01/26 | 3,181 | 3,184 | 3,144 | 3,148 | -33 | -1% | 4,190,800 |
| 2024/01/25 | 3,229 | 3,249 | 3,165 | 3,181 | -48 | -1.5% | 3,321,800 |
| 2024/01/24 | 3,134 | 3,231 | 3,131 | 3,229 | +97 | +3.1% | 5,012,000 |
| 2024/01/23 | 3,158 | 3,167 | 3,113 | 3,132 | -26 | -0.8% | 3,514,800 |
| 2024/01/22 | 3,120 | 3,158 | 3,100 | 3,158 | +85 | +2.8% | 3,113,200 |
| 2024/01/19 | 3,126 | 3,133 | 3,057 | 3,073 | -15 | -0.5% | 3,204,000 |
| 2024/01/18 | 3,120 | 3,145 | 3,079 | 3,088 | -32 | -1% | 3,293,600 |
| 2024/01/17 | 3,123 | 3,198 | 3,116 | 3,120 | +3 | +0.1% | 3,950,400 |
| 2024/01/16 | 3,140 | 3,164 | 3,108 | 3,117 | -29 | -0.9% | 2,430,600 |
| 2024/01/15 | 3,115 | 3,166 | 3,109 | 3,146 | +45 | +1.5% | 2,760,300 |
| 2024/01/12 | 3,114 | 3,128 | 3,074 | 3,101 | -13 | -0.4% | 3,356,400 |
| 2024/01/11 | 3,096 | 3,169 | 3,092 | 3,114 | +49 | +1.6% | 3,843,500 |
| 2024/01/10 | 3,044 | 3,102 | 3,044 | 3,065 | +21 | +0.7% | 3,296,800 |
| 2024/01/09 | 3,128 | 3,136 | 3,039 | 3,044 | -63 | -2% | 3,296,700 |
| 2024/01/05 | 3,082 | 3,111 | 3,078 | 3,107 | +59 | +1.9% | 2,209,300 |
| 2024/01/04 | 3,021 | 3,062 | 2,998.5 | 3,048 | +56 | +1.9% | 3,351,200 |
| 2023/12/29 | 2,998 | 3,027 | 2,969 | 2,992 | +15.5 | +0.5% | 1,850,600 |
| 2023/12/28 | 2,956.5 | 2,987 | 2,954 | 2,976.5 | +31 | +1.1% | 1,824,200 |
| 2023/12/27 | 2,955 | 2,961.5 | 2,935 | 2,945.5 | +2 | +0.1% | 2,105,200 |
| 2023/12/26 | 2,950 | 2,958 | 2,919.5 | 2,943.5 | -7.5 | -0.3% | 1,371,400 |
| 2023/12/25 | 2,999.5 | 3,003 | 2,945 | 2,951 | -14.5 | -0.5% | 1,019,900 |
| 2023/12/22 | 2,941.5 | 3,004 | 2,941 | 2,965.5 | +24 | +0.8% | 3,130,400 |
| 2023/12/21 | 2,928 | 2,956 | 2,922.5 | 2,941.5 | +2 | +0.1% | 3,152,000 |
| 2023/12/20 | 2,898 | 2,978 | 2,896.5 | 2,939.5 | +30 | +1% | 3,468,500 |
| 2023/12/19 | 2,914 | 2,947 | 2,890.5 | 2,909.5 | +19.5 | +0.7% | 3,956,700 |
| 2023/12/18 | 2,937 | 2,945 | 2,853 | 2,890 | -72.5 | -2.4% | 5,341,500 |
| 2023/12/15 | 2,939 | 3,024 | 2,926 | 2,962.5 | -26.5 | -0.9% | 5,068,700 |
| 2023/12/14 | 3,061 | 3,082 | 2,956.5 | 2,989 | -141 | -4.5% | 4,977,900 |
| 2023/12/13 | 3,119 | 3,141 | 3,101 | 3,130 | +38 | +1.2% | 2,567,300 |
| 2023/12/12 | 3,092 | 3,145 | 3,092 | 3,092 | +8 | +0.3% | 3,299,100 |
| 2023/12/11 | 3,116 | 3,137 | 3,074 | 3,084 | -32 | -1% | 4,164,000 |
| 2023/12/08 | 3,150 | 3,216 | 3,101 | 3,116 | -147 | -4.5% | 6,963,900 |
51～
100
件表示中 / 3451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 | 362,200円 | +7.2% | +13.2% | 2.93% | 12.54倍 | 1.14倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| 東京海上 | 509,100円 | +9.1% | +62.7% | 2.38% | 15.01倍 | 2.32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 | 290,900円 | +0.2% | +77.4% | 2.75% | 13.17倍 | 1.29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 | 314,000円 | +0.1% | +268.1% | 3.18% | 9.57倍 | 1.30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 | 268,100円 | -0.1% | - | 2.61% | 14.35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 |
市場注目の銘柄
チャート関連のコラム
