第一ライフグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,381 | 1,411 | 1,374 | 1,411 | +27.5 | +2% | 8,788,200 |
| 2026/01/13 | 1,394 | 1,399 | 1,374.5 | 1,383.5 | +15.5 | +1.1% | 8,100,600 |
| 2026/01/09 | 1,362.5 | 1,378.5 | 1,362.5 | 1,368 | +7.5 | +0.6% | 5,955,600 |
| 2026/01/08 | 1,361 | 1,369 | 1,353.5 | 1,360.5 | -0.5 | ±0% | 6,202,800 |
| 2026/01/07 | 1,355.5 | 1,369 | 1,352 | 1,361 | -17.5 | -1.3% | 7,677,700 |
| 2026/01/06 | 1,356 | 1,388 | 1,354 | 1,378.5 | +44.5 | +3.3% | 8,624,600 |
| 2026/01/05 | 1,311 | 1,341 | 1,310.5 | 1,334 | +30.5 | +2.3% | 9,002,800 |
| 2025/12/30 | 1,314.5 | 1,316.5 | 1,301.5 | 1,303.5 | -12.5 | -0.9% | 6,137,400 |
| 2025/12/29 | 1,297.5 | 1,317.5 | 1,291 | 1,316 | +20 | +1.5% | 6,186,700 |
| 2025/12/26 | 1,296 | 1,301 | 1,286.5 | 1,296 | -1.5 | -0.1% | 4,370,800 |
| 2025/12/25 | 1,310 | 1,311 | 1,295 | 1,297.5 | -7.5 | -0.6% | 2,476,500 |
| 2025/12/24 | 1,315 | 1,317.5 | 1,293.5 | 1,305 | -14.5 | -1.1% | 5,605,100 |
| 2025/12/23 | 1,301.5 | 1,326.5 | 1,301.5 | 1,319.5 | +21.5 | +1.7% | 6,446,100 |
| 2025/12/22 | 1,331 | 1,338 | 1,298 | 1,298 | -12 | -0.9% | 7,437,700 |
| 2025/12/19 | 1,308.5 | 1,324 | 1,302.5 | 1,310 | +15 | +1.2% | 15,613,300 |
| 2025/12/18 | 1,308.5 | 1,324.5 | 1,295 | 1,295 | -5.5 | -0.4% | 10,995,600 |
| 2025/12/17 | 1,276.5 | 1,302 | 1,274 | 1,300.5 | +25.5 | +2% | 9,440,700 |
| 2025/12/16 | 1,294 | 1,294.5 | 1,275 | 1,275 | -19.5 | -1.5% | 10,306,300 |
| 2025/12/15 | 1,299 | 1,299.5 | 1,276.5 | 1,294.5 | +20 | +1.6% | 9,741,700 |
| 2025/12/12 | 1,265 | 1,281.5 | 1,257.5 | 1,274.5 | +32.5 | +2.6% | 10,049,000 |
| 2025/12/11 | 1,240 | 1,255 | 1,233 | 1,242 | +22 | +1.8% | 9,343,900 |
| 2025/12/10 | 1,232.5 | 1,235 | 1,213 | 1,220 | -12 | -1% | 8,170,500 |
| 2025/12/09 | 1,237 | 1,246.5 | 1,230.5 | 1,232 | -0.5 | ±0% | 6,532,400 |
| 2025/12/08 | 1,221 | 1,238 | 1,211.5 | 1,232.5 | +11.5 | +0.9% | 7,656,300 |
| 2025/12/05 | 1,208 | 1,221 | 1,199.5 | 1,221 | +1.5 | +0.1% | 8,131,100 |
| 2025/12/04 | 1,226 | 1,235.5 | 1,217 | 1,219.5 | -6.5 | -0.5% | 12,450,400 |
| 2025/12/03 | 1,232 | 1,244 | 1,214 | 1,226 | +9.5 | +0.8% | 13,275,300 |
| 2025/12/02 | 1,225 | 1,231.5 | 1,213 | 1,216.5 | +14 | +1.2% | 12,255,400 |
| 2025/12/01 | 1,221.5 | 1,222.5 | 1,201.5 | 1,202.5 | -16 | -1.3% | 10,390,400 |
| 2025/11/28 | 1,231 | 1,239 | 1,218 | 1,218.5 | -8.5 | -0.7% | 7,249,500 |
| 2025/11/27 | 1,230 | 1,238 | 1,219 | 1,227 | +5 | +0.4% | 5,817,500 |
| 2025/11/26 | 1,188 | 1,228.5 | 1,187 | 1,222 | +36.5 | +3.1% | 11,031,200 |
| 2025/11/25 | 1,231 | 1,236 | 1,181 | 1,185.5 | -51 | -4.1% | 16,544,800 |
| 2025/11/21 | 1,210 | 1,248.5 | 1,205.5 | 1,236.5 | -0.5 | ±0% | 42,524,100 |
| 2025/11/20 | 1,225 | 1,258 | 1,221 | 1,237 | +22.5 | +1.9% | 13,218,600 |
| 2025/11/19 | 1,226 | 1,229.5 | 1,193 | 1,214.5 | -6 | -0.5% | 13,109,000 |
| 2025/11/18 | 1,259 | 1,278.5 | 1,220.5 | 1,220.5 | -21.5 | -1.7% | 14,516,100 |
| 2025/11/17 | 1,235 | 1,258.5 | 1,221.5 | 1,242 | +23 | +1.9% | 19,751,300 |
| 2025/11/14 | 1,148 | 1,219 | 1,126.5 | 1,219 | +62.5 | +5.4% | 23,703,500 |
| 2025/11/13 | 1,136 | 1,166 | 1,133 | 1,156.5 | +28.5 | +2.5% | 15,657,500 |
| 2025/11/12 | 1,096 | 1,128.5 | 1,094 | 1,128 | +39.5 | +3.6% | 14,597,700 |
| 2025/11/11 | 1,100 | 1,100 | 1,084 | 1,088.5 | -2.5 | -0.2% | 6,587,200 |
| 2025/11/10 | 1,096 | 1,096 | 1,083 | 1,091 | +1 | +0.1% | 6,601,500 |
| 2025/11/07 | 1,079 | 1,090 | 1,075 | 1,090 | -3.5 | -0.3% | 7,304,400 |
| 2025/11/06 | 1,074 | 1,096 | 1,074 | 1,093.5 | +27 | +2.5% | 11,312,400 |
| 2025/11/05 | 1,091 | 1,097 | 1,052 | 1,066.5 | -20.5 | -1.9% | 11,934,800 |
| 2025/11/04 | 1,081 | 1,090 | 1,065.5 | 1,087 | +2 | +0.2% | 9,649,600 |
| 2025/10/31 | 1,090.5 | 1,095.5 | 1,080 | 1,085 | +4 | +0.4% | 9,966,700 |
| 2025/10/30 | 1,080 | 1,087.5 | 1,077 | 1,081 | +8 | +0.7% | 29,192,800 |
| 2025/10/29 | 1,090 | 1,091 | 1,073 | 1,073 | -18 | -1.6% | 9,611,100 |
101～
150
件表示中 / 3962件
類似銘柄と比較する
現在ご覧いただいている「第一ライフＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 第一ライフＧ | 175,350円 | -5.7% | +15.3% | 4.11% | 12.31倍 | 1.48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 | 732,500円 | +7.1% | - | 3.34% | 16.86倍 | 2.58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 | 459,700円 | +5.2% | - | 3.70% | 15.66倍 | 1.40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 | 614,900円 | +19.3% | -23.5% | 3.25% | 11.20倍 | 1.06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 | 471,200円 | -13.9% | -8.6% | 3.48% | 16.75倍 | 1.40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
