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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 1,967 | 1,995 | 1,957.5 | 1,965.5 | -4.5 | -0.2% | 4,051,700 |
| 2021/04/28 | 1,948 | 1,976.5 | 1,938.5 | 1,970 | +34.5 | +1.8% | 3,871,700 |
| 2021/04/27 | 1,910 | 1,948 | 1,901.5 | 1,935.5 | +3 | +0.2% | 3,052,700 |
| 2021/04/26 | 1,945 | 1,954.5 | 1,921.5 | 1,932.5 | -12 | -0.6% | 2,567,300 |
| 2021/04/23 | 1,930.5 | 1,958 | 1,921.5 | 1,944.5 | +11.5 | +0.6% | 2,463,100 |
| 2021/04/22 | 1,925 | 1,945 | 1,914.5 | 1,933 | +15.5 | +0.8% | 2,903,200 |
| 2021/04/21 | 1,926.5 | 1,930 | 1,896 | 1,917.5 | -64 | -3.2% | 4,795,500 |
| 2021/04/20 | 2,009 | 2,010 | 1,965 | 1,981.5 | -39.5 | -2% | 3,299,600 |
| 2021/04/19 | 2,030.5 | 2,030.5 | 2,012 | 2,021 | -11 | -0.5% | 2,646,800 |
| 2021/04/16 | 2,007.5 | 2,035 | 1,995 | 2,032 | +18 | +0.9% | 3,430,600 |
| 2021/04/15 | 1,999.5 | 2,022 | 1,990.5 | 2,014 | +36.5 | +1.8% | 2,746,100 |
| 2021/04/14 | 1,989.5 | 1,991.5 | 1,961.5 | 1,977.5 | -43 | -2.1% | 5,209,900 |
| 2021/04/13 | 2,001 | 2,040 | 2,000 | 2,020.5 | +21.5 | +1.1% | 3,564,200 |
| 2021/04/12 | 2,011.5 | 2,031 | 1,995 | 1,999 | +1 | +0.1% | 3,689,500 |
| 2021/04/09 | 2,034 | 2,034 | 1,988 | 1,998 | -18 | -0.9% | 4,787,000 |
| 2021/04/08 | 2,036.5 | 2,043 | 2,008.5 | 2,016 | -30 | -1.5% | 3,823,400 |
| 2021/04/07 | 2,080.5 | 2,080.5 | 2,020.5 | 2,046 | -25 | -1.2% | 4,776,000 |
| 2021/04/06 | 2,127 | 2,127.5 | 2,051.5 | 2,071 | -55 | -2.6% | 4,880,800 |
| 2021/04/05 | 2,095 | 2,143 | 2,080 | 2,126 | +43.5 | +2.1% | 4,962,000 |
| 2021/04/02 | 2,066 | 2,102.5 | 2,039.5 | 2,082.5 | -0.5 | ±0% | 7,209,100 |
| 2021/04/01 | 2,122 | 2,181.5 | 2,045 | 2,083 | +181 | +9.5% | 18,737,600 |
| 2021/03/31 | 1,910.5 | 1,929.5 | 1,898.5 | 1,902 | -26.5 | -1.4% | 3,925,000 |
| 2021/03/30 | 1,913 | 1,932 | 1,891 | 1,928.5 | -41 | -2.1% | 4,446,900 |
| 2021/03/29 | 1,999.5 | 2,001 | 1,947.5 | 1,969.5 | -6.5 | -0.3% | 5,685,700 |
| 2021/03/26 | 1,950 | 1,985 | 1,950 | 1,976 | +57.5 | +3% | 5,107,900 |
| 2021/03/25 | 1,895.5 | 1,935 | 1,891.5 | 1,918.5 | +37 | +2% | 4,256,800 |
| 2021/03/24 | 1,937.5 | 1,938 | 1,861 | 1,881.5 | -80 | -4.1% | 7,537,700 |
| 2021/03/23 | 1,990 | 1,991 | 1,951.5 | 1,961.5 | -31.5 | -1.6% | 4,989,900 |
| 2021/03/22 | 2,020.5 | 2,041.5 | 1,981 | 1,993 | -43.5 | -2.1% | 6,340,700 |
| 2021/03/19 | 2,011.5 | 2,047.5 | 2,004.5 | 2,036.5 | +43 | +2.2% | 7,445,400 |
| 2021/03/18 | 1,936 | 2,000 | 1,918.5 | 1,993.5 | +66 | +3.4% | 7,212,800 |
| 2021/03/17 | 1,925 | 1,937 | 1,911 | 1,927.5 | -19.5 | -1% | 3,879,400 |
| 2021/03/16 | 1,925 | 1,956 | 1,921 | 1,947 | +9 | +0.5% | 3,306,800 |
| 2021/03/15 | 1,940 | 1,957 | 1,929 | 1,938 | +24.5 | +1.3% | 3,292,200 |
| 2021/03/12 | 1,903.5 | 1,916 | 1,873.5 | 1,913.5 | +8.5 | +0.4% | 4,250,200 |
| 2021/03/11 | 1,887.5 | 1,923 | 1,883.5 | 1,905 | +3.5 | +0.2% | 3,273,300 |
| 2021/03/10 | 1,903.5 | 1,925 | 1,877 | 1,901.5 | -34.5 | -1.8% | 4,843,600 |
| 2021/03/09 | 1,946 | 1,946 | 1,911 | 1,936 | +30 | +1.6% | 3,705,100 |
| 2021/03/08 | 1,926.5 | 1,941.5 | 1,890.5 | 1,906 | +19.5 | +1% | 5,445,000 |
| 2021/03/05 | 1,890.5 | 1,905.5 | 1,865 | 1,886.5 | -2.5 | -0.1% | 4,416,400 |
| 2021/03/04 | 1,899.5 | 1,924.5 | 1,863.5 | 1,889 | +11.5 | +0.6% | 4,537,000 |
| 2021/03/03 | 1,855.5 | 1,881.5 | 1,852 | 1,877.5 | +22 | +1.2% | 2,973,300 |
| 2021/03/02 | 1,892.5 | 1,893.5 | 1,846 | 1,855.5 | -14 | -0.7% | 3,409,000 |
| 2021/03/01 | 1,870 | 1,883 | 1,842 | 1,869.5 | +0.5 | ±0% | 3,189,300 |
| 2021/02/26 | 1,872 | 1,924 | 1,869 | 1,869 | -20.5 | -1.1% | 5,954,200 |
| 2021/02/25 | 1,940 | 1,940 | 1,889.5 | 1,889.5 | +1.5 | +0.1% | 2,752,900 |
| 2021/02/24 | 1,920 | 1,922.5 | 1,885 | 1,888 | -14 | -0.7% | 2,840,300 |
| 2021/02/22 | 1,910 | 1,927.5 | 1,891 | 1,902 | +31 | +1.7% | 3,580,100 |
| 2021/02/19 | 1,895 | 1,901.5 | 1,862 | 1,871 | -19.5 | -1% | 3,373,500 |
| 2021/02/18 | 1,925 | 1,947 | 1,881 | 1,890.5 | -34.5 | -1.8% | 5,646,900 |
1051～
1100
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 | 124,200円 | -7.2% | -14.2% | 3.86% | 13.08倍 | 1.31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 | 662,700円 | -11.9% | -13.0% | 3.17% | 13.62倍 | 2.49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 | 360,700円 | -16.3% | -13.2% | 4.30% | 9.32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 | 485,100円 | -14.7% | +32.6% | 3.09% | 13.32倍 | 1.06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 | 393,200円 | -19.3% | +12.3% | 3.15% | 16.68倍 | 1.52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
