第一生命ホールディングス

8750 / 東証プライム / 保険業日経225銘柄

1,066.5 +34.5 (+3.34%)

株価：2025/05/09 15:30 15分ディレイ

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
2020/06/11	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
2020/05/22	1,256	1,262	1,203.5	1,212	-54	-4.3%	5,211,000
2020/05/21	1,273.5	1,282	1,262	1,266	-5	-0.4%	3,428,800
2020/05/20	1,257	1,276	1,252.5	1,271	+3	+0.2%	3,150,600
2020/05/19	1,284	1,284	1,248	1,268	+35	+2.8%	4,461,200
2020/05/18	1,257.5	1,259	1,209	1,233	-56.5	-4.4%	6,634,700
2020/05/15	1,320	1,320.5	1,272.5	1,289.5	-9.5	-0.7%	2,813,000
2020/05/14	1,314.5	1,322.5	1,292.5	1,299	-17.5	-1.3%	2,315,100
2020/05/13	1,301	1,325	1,291.5	1,316.5	-8	-0.6%	3,373,500
2020/05/12	1,345.5	1,345.5	1,317	1,324.5	-7.5	-0.6%	2,041,000
2020/05/11	1,299.5	1,346	1,296	1,332	+35.5	+2.7%	2,728,100
2020/05/08	1,301.5	1,309.5	1,265	1,296.5	+17.5	+1.4%	3,072,100
2020/05/07	1,262.5	1,287.5	1,253.5	1,279	-43.5	-3.3%	5,304,400
2020/05/01	1,338	1,345	1,309	1,322.5	-38.5	-2.8%	3,755,900
2020/04/30	1,378	1,388	1,360.5	1,361	+28	+2.1%	4,449,100
2020/04/28	1,319	1,344.5	1,309.5	1,333	+9.5	+0.7%	3,513,000
2020/04/27	1,262	1,324.5	1,257.5	1,323.5	+64	+5.1%	4,894,700
2020/04/24	1,245	1,264	1,238.5	1,259.5	+9.5	+0.8%	3,094,800
2020/04/23	1,225	1,254	1,219	1,250	+25.5	+2.1%	4,062,000
2020/04/22	1,245.5	1,249	1,215.5	1,224.5	-49	-3.8%	5,786,400
2020/04/21	1,300	1,303.5	1,256.5	1,273.5	-50.5	-3.8%	5,081,500
2020/04/20	1,322	1,337	1,318.5	1,324	-3	-0.2%	2,223,700
2020/04/17	1,328	1,346	1,314	1,327	-1	-0.1%	3,841,400
2020/04/16	1,315	1,333	1,309	1,328	-14	-1%	3,233,300
2020/04/15	1,330	1,348	1,318	1,342	-6.5	-0.5%	3,450,900
2020/04/14	1,327.5	1,353.5	1,321.5	1,348.5	+17	+1.3%	3,003,800
2020/04/13	1,356.5	1,370.5	1,325	1,331.5	-52	-3.8%	3,493,800
2020/04/10	1,354	1,389.5	1,343.5	1,383.5	+24.5	+1.8%	3,383,600
2020/04/09	1,360	1,369.5	1,333	1,359	-9	-0.7%	3,402,500
2020/04/08	1,390	1,395.5	1,343	1,368	+3.5	+0.3%	5,610,000
2020/04/07	1,354.5	1,396	1,334	1,364.5	+50.5	+3.8%	6,854,200
2020/04/06	1,267.5	1,338.5	1,256.5	1,314	+54	+4.3%	6,409,400
2020/04/03	1,241	1,294.5	1,237.5	1,260	+14.5	+1.2%	4,776,400
2020/04/02	1,248.5	1,283.5	1,232	1,245.5	-31.5	-2.5%	5,793,200
2020/04/01	1,275.5	1,339	1,255	1,277	-18.5	-1.4%	5,753,500
2020/03/31	1,306	1,331.5	1,281.5	1,295.5	-9.5	-0.7%	6,004,700
2020/03/30	1,251	1,309.5	1,250	1,305	-48	-3.5%	5,890,800

1201～ 1250 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	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