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 |
|---|---|---|---|---|---|---|---|
| 2020/08/04 | 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 |
| 2020/06/11 | 1,453.5 | 1,471 | 1,420 | 1,420 | -103.5 | -6.8% | 8,545,600 |
| 2020/06/10 | 1,529.5 | 1,541.5 | 1,501.5 | 1,523.5 | -42 | -2.7% | 4,856,300 |
| 2020/06/09 | 1,579.5 | 1,604.5 | 1,548 | 1,565.5 | -17 | -1.1% | 7,688,900 |
| 2020/06/08 | 1,556.5 | 1,594.5 | 1,542.5 | 1,582.5 | +96 | +6.5% | 11,728,500 |
| 2020/06/05 | 1,431 | 1,502.5 | 1,423 | 1,486.5 | +94.5 | +6.8% | 8,581,200 |
| 2020/06/04 | 1,454.5 | 1,454.5 | 1,386 | 1,392 | -20 | -1.4% | 5,482,100 |
| 2020/06/03 | 1,419 | 1,431 | 1,401 | 1,412 | +27 | +1.9% | 5,602,600 |
| 2020/06/02 | 1,382 | 1,402.5 | 1,378 | 1,385 | +14 | +1% | 3,643,800 |
| 2020/06/01 | 1,401 | 1,402.5 | 1,357.5 | 1,371 | -32 | -2.3% | 3,708,600 |
| 2020/05/29 | 1,387 | 1,415 | 1,379 | 1,403 | -20 | -1.4% | 10,540,600 |
| 2020/05/28 | 1,401 | 1,452 | 1,400.5 | 1,423 | +65.5 | +4.8% | 9,306,500 |
| 2020/05/27 | 1,304.5 | 1,366.5 | 1,298 | 1,357.5 | +80.5 | +6.3% | 7,660,800 |
| 2020/05/26 | 1,248 | 1,287.5 | 1,237 | 1,277 | +47 | +3.8% | 3,991,900 |
| 2020/05/25 | 1,234.5 | 1,244.5 | 1,229 | 1,230 | +18 | +1.5% | 2,269,800 |
1201～
1250
件表示中 / 3731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 | 109,600円 | -7.2% | -14.2% | 4.38% | 11.61倍 | 1.16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 | 323,000円 | -16.3% | -13.2% | 4.80% | 8.43倍 | 1.22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 | 434,500円 | -14.7% | +32.6% | 3.45% | 12.05倍 | 0.96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 | 317,000円 | -19.3% | +12.3% | 3.91% | 13.59倍 | 1.23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 | 326,100円 | -8.5% | +40.9% | 3.80% | 8.91倍 | 0.37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
