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 |
|---|---|---|---|---|---|---|---|
| 2019/10/03 | 1,636.5 | 1,653 | 1,617.5 | 1,650 | -36 | -2.1% | 4,573,800 |
| 2019/10/02 | 1,670 | 1,694.5 | 1,652 | 1,686 | -5 | -0.3% | 5,739,400 |
| 2019/10/01 | 1,648.5 | 1,708.5 | 1,648 | 1,691 | +62 | +3.8% | 7,737,900 |
| 2019/09/30 | 1,617.5 | 1,644.5 | 1,612.5 | 1,629 | -11 | -0.7% | 3,935,700 |
| 2019/09/27 | 1,633.5 | 1,643.5 | 1,616 | 1,640 | +5 | +0.3% | 3,373,400 |
| 2019/09/26 | 1,652.5 | 1,658.5 | 1,631 | 1,635 | +14 | +0.9% | 4,511,300 |
| 2019/09/25 | 1,605 | 1,624 | 1,599 | 1,621 | -6.5 | -0.4% | 2,777,300 |
| 2019/09/24 | 1,615.5 | 1,648.5 | 1,613.5 | 1,627.5 | +10.5 | +0.6% | 4,081,000 |
| 2019/09/20 | 1,642.5 | 1,642.5 | 1,612 | 1,617 | -11 | -0.7% | 5,012,200 |
| 2019/09/19 | 1,658 | 1,665.5 | 1,627.5 | 1,628 | -8 | -0.5% | 4,069,100 |
| 2019/09/18 | 1,646.5 | 1,650 | 1,622.5 | 1,636 | -24.5 | -1.5% | 3,818,200 |
| 2019/09/17 | 1,665 | 1,670.5 | 1,655 | 1,660.5 | -5 | -0.3% | 4,333,700 |
| 2019/09/13 | 1,639.5 | 1,670.5 | 1,632 | 1,665.5 | +20 | +1.2% | 6,968,500 |
| 2019/09/12 | 1,653 | 1,662 | 1,628.5 | 1,645.5 | -4.5 | -0.3% | 6,057,700 |
| 2019/09/11 | 1,616.5 | 1,666 | 1,612 | 1,650 | +95.5 | +6.1% | 11,791,800 |
| 2019/09/10 | 1,535 | 1,557 | 1,530.5 | 1,554.5 | +44.5 | +2.9% | 5,629,600 |
| 2019/09/09 | 1,499.5 | 1,517 | 1,498.5 | 1,510 | +10 | +0.7% | 3,089,000 |
| 2019/09/06 | 1,507.5 | 1,521 | 1,491 | 1,500 | +18 | +1.2% | 3,731,100 |
| 2019/09/05 | 1,448.5 | 1,489.5 | 1,446 | 1,482 | +30.5 | +2.1% | 3,970,000 |
| 2019/09/04 | 1,454 | 1,455.5 | 1,438.5 | 1,451.5 | -8.5 | -0.6% | 2,113,600 |
| 2019/09/03 | 1,450 | 1,468 | 1,446.5 | 1,460 | +5.5 | +0.4% | 2,147,100 |
| 2019/09/02 | 1,438 | 1,461 | 1,435 | 1,454.5 | +6.5 | +0.4% | 2,670,500 |
| 2019/08/30 | 1,451.5 | 1,452.5 | 1,428.5 | 1,448 | +24 | +1.7% | 3,373,000 |
| 2019/08/29 | 1,414.5 | 1,427 | 1,405.5 | 1,424 | +3 | +0.2% | 2,409,500 |
| 2019/08/28 | 1,422 | 1,428 | 1,417 | 1,421 | -3 | -0.2% | 3,257,900 |
| 2019/08/27 | 1,446.5 | 1,457 | 1,419.5 | 1,424 | +4.5 | +0.3% | 4,607,300 |
| 2019/08/26 | 1,374 | 1,425 | 1,371 | 1,419.5 | -13 | -0.9% | 4,856,400 |
| 2019/08/23 | 1,420.5 | 1,443 | 1,416 | 1,432.5 | +21 | +1.5% | 4,969,400 |
| 2019/08/22 | 1,404 | 1,416.5 | 1,397 | 1,411.5 | +16.5 | +1.2% | 4,776,300 |
| 2019/08/21 | 1,361 | 1,400 | 1,359 | 1,395 | +7 | +0.5% | 3,468,800 |
| 2019/08/20 | 1,378 | 1,396 | 1,378 | 1,388 | +15 | +1.1% | 3,218,900 |
| 2019/08/19 | 1,368 | 1,374 | 1,357 | 1,373 | +11 | +0.8% | 3,076,800 |
| 2019/08/16 | 1,355 | 1,363.5 | 1,347 | 1,362 | -7 | -0.5% | 4,195,800 |
| 2019/08/15 | 1,352 | 1,371 | 1,333 | 1,369 | -22 | -1.6% | 6,320,100 |
| 2019/08/14 | 1,386 | 1,401.5 | 1,380 | 1,391 | +26 | +1.9% | 4,549,100 |
| 2019/08/13 | 1,403.5 | 1,405 | 1,361.5 | 1,365 | -66 | -4.6% | 8,013,000 |
| 2019/08/09 | 1,449 | 1,450.5 | 1,412.5 | 1,431 | -6 | -0.4% | 4,833,700 |
| 2019/08/08 | 1,453.5 | 1,458.5 | 1,434 | 1,437 | -28.5 | -1.9% | 3,520,100 |
| 2019/08/07 | 1,465.5 | 1,484 | 1,448.5 | 1,465.5 | ±0 | ±0% | 4,456,800 |
| 2019/08/06 | 1,420 | 1,468.5 | 1,418 | 1,465.5 | -20 | -1.3% | 5,490,700 |
| 2019/08/05 | 1,513 | 1,515 | 1,473.5 | 1,485.5 | -57 | -3.7% | 5,676,500 |
| 2019/08/02 | 1,550 | 1,551.5 | 1,527.5 | 1,542.5 | -53 | -3.3% | 6,698,100 |
| 2019/08/01 | 1,584.5 | 1,606.5 | 1,582.5 | 1,595.5 | -11.5 | -0.7% | 3,011,300 |
| 2019/07/31 | 1,575.5 | 1,612 | 1,572 | 1,607 | +6.5 | +0.4% | 4,053,700 |
| 2019/07/30 | 1,586 | 1,602.5 | 1,584 | 1,600.5 | +19.5 | +1.2% | 2,480,800 |
| 2019/07/29 | 1,587.5 | 1,590.5 | 1,577 | 1,581 | -11.5 | -0.7% | 2,542,600 |
| 2019/07/26 | 1,605 | 1,607 | 1,586.5 | 1,592.5 | -4 | -0.3% | 2,412,200 |
| 2019/07/25 | 1,599.5 | 1,601.5 | 1,584.5 | 1,596.5 | -3.5 | -0.2% | 2,107,700 |
| 2019/07/24 | 1,611.5 | 1,611.5 | 1,595 | 1,600 | -0.5 | ±0% | 2,499,300 |
| 2019/07/23 | 1,595 | 1,608.5 | 1,584.5 | 1,600.5 | -4 | -0.2% | 2,267,400 |
1401～
1450
件表示中 / 3730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 | 109,700円 | -7.2% | -14.2% | 4.38% | 11.62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 | 322,400円 | -16.3% | -13.2% | 4.81% | 8.41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 | 433,900円 | -20.8% | - | 3.46% | 12.04倍 | 1.42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 | 316,000円 | -19.3% | +12.3% | 3.92% | 13.54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 | 325,700円 | -8.5% | +40.9% | 3.81% | 8.89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
