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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 1,560.5 | 1,562.5 | 1,534 | 1,536.5 | +16 | +1.1% | 6,835,300 |
| 2020/08/24 | 1,486 | 1,536 | 1,486 | 1,520.5 | +37.5 | +2.5% | 6,805,600 |
| 2020/08/21 | 1,481.5 | 1,502.5 | 1,474.5 | 1,483 | +5 | +0.3% | 4,611,500 |
| 2020/08/20 | 1,476.5 | 1,500 | 1,472.5 | 1,478 | -2.5 | -0.2% | 4,301,300 |
| 2020/08/19 | 1,473.5 | 1,498.5 | 1,463 | 1,480.5 | -18 | -1.2% | 6,021,300 |
| 2020/08/18 | 1,493.5 | 1,510.5 | 1,478 | 1,498.5 | -10 | -0.7% | 5,099,600 |
| 2020/08/17 | 1,490.5 | 1,527.5 | 1,490 | 1,508.5 | +8.5 | +0.6% | 4,721,800 |
| 2020/08/14 | 1,486 | 1,512.5 | 1,483 | 1,500 | +17 | +1.1% | 7,153,900 |
| 2020/08/13 | 1,476.5 | 1,500 | 1,445 | 1,483 | +47.5 | +3.3% | 8,498,900 |
| 2020/08/12 | 1,421 | 1,452.5 | 1,420 | 1,435.5 | +33.5 | +2.4% | 5,508,400 |
| 2020/08/11 | 1,370 | 1,415 | 1,365.5 | 1,402 | +92 | +7% | 7,719,100 |
| 2020/08/07 | 1,325 | 1,330.5 | 1,297 | 1,310 | +3.5 | +0.3% | 3,601,400 |
| 2020/08/06 | 1,301 | 1,318 | 1,299 | 1,306.5 | +1 | +0.1% | 2,162,800 |
| 2020/08/05 | 1,291 | 1,309.5 | 1,287 | 1,305.5 | -8 | -0.6% | 3,646,800 |
| 2020/08/04 | 1,301 | 1,318 | 1,299 | 1,313.5 | +49.5 | +3.9% | 3,741,700 |
| 2020/08/03 | 1,243.5 | 1,270 | 1,238 | 1,264 | +34 | +2.8% | 2,898,300 |
| 2020/07/31 | 1,280 | 1,281 | 1,228 | 1,230 | -52 | -4.1% | 4,304,700 |
| 2020/07/30 | 1,303 | 1,310 | 1,281 | 1,282 | -11.5 | -0.9% | 2,561,500 |
| 2020/07/29 | 1,295 | 1,299 | 1,279.5 | 1,293.5 | -15.5 | -1.2% | 3,148,500 |
| 2020/07/28 | 1,310 | 1,322 | 1,302.5 | 1,309 | -0.5 | ±0% | 2,907,100 |
| 2020/07/27 | 1,283 | 1,314 | 1,272.5 | 1,309.5 | +10.5 | +0.8% | 2,885,200 |
| 2020/07/22 | 1,312 | 1,330 | 1,298.5 | 1,299 | -13.5 | -1% | 2,431,400 |
| 2020/07/21 | 1,306 | 1,315.5 | 1,290.5 | 1,312.5 | -14 | -1.1% | 3,627,900 |
| 2020/07/20 | 1,333 | 1,340.5 | 1,320 | 1,326.5 | -12 | -0.9% | 2,519,100 |
| 2020/07/17 | 1,378.5 | 1,379.5 | 1,336.5 | 1,338.5 | -32.5 | -2.4% | 2,715,800 |
| 2020/07/16 | 1,383.5 | 1,404.5 | 1,361.5 | 1,371 | +12 | +0.9% | 4,461,500 |
| 2020/07/15 | 1,371.5 | 1,378 | 1,348 | 1,359 | +16 | +1.2% | 3,971,700 |
| 2020/07/14 | 1,318 | 1,347.5 | 1,313 | 1,343 | +22.5 | +1.7% | 3,718,400 |
| 2020/07/13 | 1,311 | 1,336 | 1,309.5 | 1,320.5 | +42 | +3.3% | 3,926,400 |
| 2020/07/10 | 1,311 | 1,313.5 | 1,274 | 1,278.5 | -49 | -3.7% | 4,566,800 |
| 2020/07/09 | 1,314.5 | 1,336 | 1,306 | 1,327.5 | -7 | -0.5% | 2,634,600 |
| 2020/07/08 | 1,345.5 | 1,353.5 | 1,328 | 1,334.5 | -31.5 | -2.3% | 3,569,100 |
| 2020/07/07 | 1,382 | 1,383.5 | 1,356 | 1,366 | -8 | -0.6% | 3,803,200 |
| 2020/07/06 | 1,340 | 1,381.5 | 1,336.5 | 1,374 | +34 | +2.5% | 3,533,800 |
| 2020/07/03 | 1,350.5 | 1,353 | 1,323 | 1,340 | +12.5 | +0.9% | 3,169,900 |
| 2020/07/02 | 1,317 | 1,347.5 | 1,292.5 | 1,327.5 | +27 | +2.1% | 5,408,300 |
| 2020/07/01 | 1,311 | 1,317 | 1,288.5 | 1,300.5 | +17.5 | +1.4% | 4,338,300 |
| 2020/06/30 | 1,309 | 1,315.5 | 1,282 | 1,283 | ±0 | ±0% | 4,556,600 |
| 2020/06/29 | 1,277.5 | 1,287 | 1,264.5 | 1,283 | -31.5 | -2.4% | 4,022,400 |
| 2020/06/26 | 1,334 | 1,338 | 1,313 | 1,314.5 | +1.5 | +0.1% | 4,545,100 |
| 2020/06/25 | 1,328 | 1,334.5 | 1,307.5 | 1,313 | -38.5 | -2.8% | 3,861,500 |
| 2020/06/24 | 1,356 | 1,386 | 1,351 | 1,351.5 | -7 | -0.5% | 3,900,600 |
| 2020/06/23 | 1,370.5 | 1,388.5 | 1,344 | 1,358.5 | -9 | -0.7% | 5,460,500 |
| 2020/06/22 | 1,366 | 1,382.5 | 1,360 | 1,367.5 | -6 | -0.4% | 2,319,300 |
| 2020/06/19 | 1,406 | 1,407 | 1,361 | 1,373.5 | -25.5 | -1.8% | 5,239,500 |
| 2020/06/18 | 1,415 | 1,416.5 | 1,366.5 | 1,399 | -28 | -2% | 3,568,400 |
| 2020/06/17 | 1,434 | 1,447 | 1,412.5 | 1,427 | -15.5 | -1.1% | 4,964,400 |
| 2020/06/16 | 1,402 | 1,472.5 | 1,399.5 | 1,442.5 | +100.5 | +7.5% | 8,738,000 |
| 2020/06/15 | 1,377 | 1,396.5 | 1,341.5 | 1,342 | -36 | -2.6% | 4,404,900 |
| 2020/06/12 | 1,335.5 | 1,381.5 | 1,321 | 1,378 | -42 | -3% | 8,042,100 |
1151～
1200
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
