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 |
|---|---|---|---|---|---|---|---|
| 2019/05/10 | 1,527 | 1,543 | 1,515.5 | 1,533.5 | -15.5 | -1% | 5,818,900 |
| 2019/05/09 | 1,535 | 1,561.5 | 1,523 | 1,549 | -6 | -0.4% | 5,503,100 |
| 2019/05/08 | 1,543 | 1,558 | 1,539.5 | 1,555 | -18 | -1.1% | 4,874,300 |
| 2019/05/07 | 1,613 | 1,613 | 1,559 | 1,573 | -22 | -1.4% | 5,126,800 |
| 2019/04/26 | 1,585 | 1,604 | 1,572 | 1,595 | -16 | -1% | 6,044,600 |
| 2019/04/25 | 1,598.5 | 1,613.5 | 1,583.5 | 1,611 | +19.5 | +1.2% | 4,617,000 |
| 2019/04/24 | 1,610.5 | 1,613.5 | 1,580.5 | 1,591.5 | -16.5 | -1% | 4,098,700 |
| 2019/04/23 | 1,603.5 | 1,615 | 1,598 | 1,608 | +11.5 | +0.7% | 3,332,300 |
| 2019/04/22 | 1,615 | 1,615 | 1,585.5 | 1,596.5 | -26.5 | -1.6% | 4,698,500 |
| 2019/04/19 | 1,646.5 | 1,647.5 | 1,616.5 | 1,623 | -19.5 | -1.2% | 3,473,100 |
| 2019/04/18 | 1,665.5 | 1,678.5 | 1,634.5 | 1,642.5 | -9.5 | -0.6% | 5,075,000 |
| 2019/04/17 | 1,611.5 | 1,662 | 1,610 | 1,652 | +27 | +1.7% | 6,500,000 |
| 2019/04/16 | 1,623.5 | 1,645.5 | 1,620.5 | 1,625 | +3.5 | +0.2% | 4,714,900 |
| 2019/04/15 | 1,612.5 | 1,640.5 | 1,608 | 1,621.5 | +41.5 | +2.6% | 6,029,700 |
| 2019/04/12 | 1,588 | 1,604.5 | 1,574 | 1,580 | -2.5 | -0.2% | 4,787,700 |
| 2019/04/11 | 1,610.5 | 1,615.5 | 1,575 | 1,582.5 | -36 | -2.2% | 5,694,300 |
| 2019/04/10 | 1,601 | 1,621.5 | 1,597 | 1,618.5 | -16 | -1% | 3,899,400 |
| 2019/04/09 | 1,624.5 | 1,634.5 | 1,617.5 | 1,634.5 | +3 | +0.2% | 3,792,800 |
| 2019/04/08 | 1,664 | 1,665 | 1,621 | 1,631.5 | -19.5 | -1.2% | 4,003,100 |
| 2019/04/05 | 1,621 | 1,653 | 1,619.5 | 1,651 | +24.5 | +1.5% | 4,050,900 |
| 2019/04/04 | 1,643 | 1,651 | 1,623.5 | 1,626.5 | -5.5 | -0.3% | 4,736,300 |
| 2019/04/03 | 1,620 | 1,641 | 1,614.5 | 1,632 | +26 | +1.6% | 5,668,000 |
| 2019/04/02 | 1,610 | 1,614 | 1,598 | 1,606 | +43.5 | +2.8% | 7,059,600 |
| 2019/04/01 | 1,553 | 1,586.5 | 1,547 | 1,562.5 | +24.5 | +1.6% | 5,516,400 |
| 2019/03/29 | 1,551 | 1,555.5 | 1,535 | 1,538 | +16 | +1.1% | 5,286,500 |
| 2019/03/28 | 1,538 | 1,541.5 | 1,512.5 | 1,522 | -23 | -1.5% | 5,539,200 |
| 2019/03/27 | 1,549 | 1,553 | 1,531.5 | 1,545 | -51.5 | -3.2% | 8,418,800 |
| 2019/03/26 | 1,574 | 1,607.5 | 1,574 | 1,596.5 | +40 | +2.6% | 10,656,300 |
| 2019/03/25 | 1,567.5 | 1,568.5 | 1,525 | 1,556.5 | -47.5 | -3% | 8,971,000 |
| 2019/03/22 | 1,600 | 1,604 | 1,578 | 1,604 | -19.5 | -1.2% | 11,661,100 |
| 2019/03/20 | 1,630 | 1,642.5 | 1,619.5 | 1,623.5 | -17 | -1% | 4,531,700 |
| 2019/03/19 | 1,631 | 1,652.5 | 1,625.5 | 1,640.5 | +21 | +1.3% | 6,367,800 |
| 2019/03/18 | 1,619 | 1,621 | 1,601 | 1,619.5 | +9 | +0.6% | 4,134,500 |
| 2019/03/15 | 1,630 | 1,641 | 1,609 | 1,610.5 | -10 | -0.6% | 7,078,700 |
| 2019/03/14 | 1,638 | 1,660 | 1,619 | 1,620.5 | +4 | +0.2% | 4,835,300 |
| 2019/03/13 | 1,637 | 1,646 | 1,602.5 | 1,616.5 | -25 | -1.5% | 5,740,800 |
| 2019/03/12 | 1,618 | 1,657 | 1,614 | 1,641.5 | +35.5 | +2.2% | 6,939,400 |
| 2019/03/11 | 1,590.5 | 1,609 | 1,582 | 1,606 | +1 | +0.1% | 5,602,700 |
| 2019/03/08 | 1,636.5 | 1,645 | 1,600.5 | 1,605 | -80.5 | -4.8% | 9,398,000 |
| 2019/03/07 | 1,711 | 1,715.5 | 1,678.5 | 1,685.5 | -46 | -2.7% | 4,851,900 |
| 2019/03/06 | 1,734 | 1,736 | 1,721.5 | 1,731.5 | +7 | +0.4% | 3,246,000 |
| 2019/03/05 | 1,725 | 1,733.5 | 1,708.5 | 1,724.5 | -15.5 | -0.9% | 3,842,300 |
| 2019/03/04 | 1,741.5 | 1,751.5 | 1,729 | 1,740 | +27 | +1.6% | 4,530,100 |
| 2019/03/01 | 1,711 | 1,719 | 1,704 | 1,713 | +27.5 | +1.6% | 3,827,600 |
| 2019/02/28 | 1,712.5 | 1,716 | 1,685 | 1,685.5 | -25 | -1.5% | 4,685,800 |
| 2019/02/27 | 1,720.5 | 1,723.5 | 1,702.5 | 1,710.5 | -12.5 | -0.7% | 4,474,000 |
| 2019/02/26 | 1,734 | 1,737.5 | 1,711.5 | 1,723 | -9.5 | -0.5% | 3,167,300 |
| 2019/02/25 | 1,717.5 | 1,739.5 | 1,716 | 1,732.5 | +33.5 | +2% | 3,315,900 |
| 2019/02/22 | 1,699 | 1,702.5 | 1,691 | 1,699 | -8.5 | -0.5% | 2,794,500 |
| 2019/02/21 | 1,705 | 1,715 | 1,697.5 | 1,707.5 | +2.5 | +0.1% | 3,374,800 |
1501～
1550
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 | 110,400円 | -7.2% | -14.2% | 4.35% | 11.69倍 | 1.17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 | 324,300円 | -16.3% | -13.2% | 4.78% | 8.46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 | 434,100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 | 317,300円 | -19.3% | +12.3% | 3.91% | 13.60倍 | 1.24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 | 327,300円 | -8.5% | +40.9% | 3.79% | 8.93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
