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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 1,777 | 1,807.5 | 1,773 | 1,774 | +7 | +0.4% | 7,124,600 |
| 2019/11/25 | 1,750 | 1,780 | 1,738.5 | 1,767 | +26.5 | +1.5% | 3,671,000 |
| 2019/11/22 | 1,745 | 1,757.5 | 1,735 | 1,740.5 | +21.5 | +1.3% | 5,384,600 |
| 2019/11/21 | 1,721.5 | 1,731.5 | 1,690 | 1,719 | -20 | -1.2% | 6,336,600 |
| 2019/11/20 | 1,777 | 1,777 | 1,727 | 1,739 | -65.5 | -3.6% | 5,918,000 |
| 2019/11/19 | 1,800 | 1,808 | 1,785 | 1,804.5 | -4.5 | -0.2% | 2,853,200 |
| 2019/11/18 | 1,823 | 1,830.5 | 1,798 | 1,809 | -32 | -1.7% | 4,087,600 |
| 2019/11/15 | 1,795 | 1,849 | 1,780 | 1,841 | +27.5 | +1.5% | 5,450,300 |
| 2019/11/14 | 1,838 | 1,846 | 1,804 | 1,813.5 | -29.5 | -1.6% | 3,964,800 |
| 2019/11/13 | 1,869 | 1,872 | 1,830 | 1,843 | -39.5 | -2.1% | 4,442,900 |
| 2019/11/12 | 1,865.5 | 1,885 | 1,860.5 | 1,882.5 | +5.5 | +0.3% | 2,647,700 |
| 2019/11/11 | 1,887 | 1,899.5 | 1,873 | 1,877 | +8 | +0.4% | 4,053,000 |
| 2019/11/08 | 1,881 | 1,889 | 1,864.5 | 1,869 | +22 | +1.2% | 4,931,200 |
| 2019/11/07 | 1,831 | 1,857 | 1,824 | 1,847 | +1.5 | +0.1% | 4,075,900 |
| 2019/11/06 | 1,840 | 1,854.5 | 1,823 | 1,845.5 | +30.5 | +1.7% | 4,981,300 |
| 2019/11/05 | 1,814.5 | 1,826 | 1,787 | 1,815 | +80.5 | +4.6% | 6,859,000 |
| 2019/11/01 | 1,752 | 1,755 | 1,726 | 1,734.5 | -51 | -2.9% | 6,736,700 |
| 2019/10/31 | 1,810 | 1,810.5 | 1,752 | 1,785.5 | -30 | -1.7% | 5,686,300 |
| 2019/10/30 | 1,843 | 1,846 | 1,808 | 1,815.5 | -16.5 | -0.9% | 4,061,500 |
| 2019/10/29 | 1,825 | 1,844.5 | 1,820.5 | 1,832 | +22 | +1.2% | 4,346,900 |
| 2019/10/28 | 1,792 | 1,823.5 | 1,792 | 1,810 | +22.5 | +1.3% | 4,414,700 |
| 2019/10/25 | 1,782.5 | 1,801.5 | 1,774.5 | 1,787.5 | -6 | -0.3% | 3,339,800 |
| 2019/10/24 | 1,798.5 | 1,813 | 1,793.5 | 1,793.5 | +11 | +0.6% | 4,292,200 |
| 2019/10/23 | 1,776.5 | 1,785 | 1,747.5 | 1,782.5 | +28.5 | +1.6% | 6,078,200 |
| 2019/10/21 | 1,741.5 | 1,770 | 1,735 | 1,754 | +17 | +1% | 5,352,400 |
| 2019/10/18 | 1,716 | 1,742.5 | 1,706 | 1,737 | +23.5 | +1.4% | 4,719,900 |
| 2019/10/17 | 1,713.5 | 1,724.5 | 1,708 | 1,713.5 | -12.5 | -0.7% | 2,892,300 |
| 2019/10/16 | 1,748.5 | 1,755 | 1,720 | 1,726 | +7.5 | +0.4% | 5,102,900 |
| 2019/10/15 | 1,702 | 1,725 | 1,697.5 | 1,718.5 | +53.5 | +3.2% | 6,489,600 |
| 2019/10/11 | 1,645.5 | 1,672.5 | 1,642.5 | 1,665 | +39.5 | +2.4% | 5,199,500 |
| 2019/10/10 | 1,622 | 1,628.5 | 1,602.5 | 1,625.5 | -14.5 | -0.9% | 2,975,100 |
| 2019/10/09 | 1,622 | 1,649.5 | 1,621 | 1,640 | -15 | -0.9% | 3,102,100 |
| 2019/10/08 | 1,651 | 1,667.5 | 1,646 | 1,655 | +31 | +1.9% | 4,612,300 |
| 2019/10/07 | 1,653 | 1,662 | 1,622 | 1,624 | ±0 | ±0% | 2,566,300 |
| 2019/10/04 | 1,635 | 1,636 | 1,611.5 | 1,624 | -26 | -1.6% | 4,055,300 |
| 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 |
1401～
1450
件表示中 / 3765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 | 123,300円 | -7.2% | -14.2% | 3.89% | 12.98倍 | 1.30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 | 645,100円 | -11.9% | -13.0% | 3.26% | 13.26倍 | 2.43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 | 357,700円 | -16.3% | -13.2% | 4.33% | 9.24倍 | 1.34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 | 475,600円 | -14.7% | +32.6% | 3.15% | 13.06倍 | 1.04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 | 387,500円 | -19.3% | +12.3% | 3.20% | 16.44倍 | 1.49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
