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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 1,612 | 1,637 | 1,610 | 1,625 | +13 | +0.8% | 4,813,500 |
| 2019/06/27 | 1,590 | 1,615 | 1,586.5 | 1,612 | +29 | +1.8% | 5,092,600 |
| 2019/06/26 | 1,583 | 1,591.5 | 1,570.5 | 1,583 | -2.5 | -0.2% | 3,615,700 |
| 2019/06/25 | 1,592.5 | 1,604 | 1,577.5 | 1,585.5 | -15 | -0.9% | 4,370,800 |
| 2019/06/24 | 1,592 | 1,603.5 | 1,586.5 | 1,600.5 | -3 | -0.2% | 2,837,900 |
| 2019/06/21 | 1,614.5 | 1,623.5 | 1,598.5 | 1,603.5 | -19.5 | -1.2% | 5,000,000 |
| 2019/06/20 | 1,613.5 | 1,631.5 | 1,608 | 1,623 | +6.5 | +0.4% | 3,032,100 |
| 2019/06/19 | 1,635.5 | 1,636 | 1,613.5 | 1,616.5 | +14.5 | +0.9% | 3,504,400 |
| 2019/06/18 | 1,619 | 1,621 | 1,592 | 1,602 | -21 | -1.3% | 3,671,400 |
| 2019/06/17 | 1,625 | 1,632 | 1,612 | 1,623 | -2 | -0.1% | 4,214,400 |
| 2019/06/14 | 1,625 | 1,630.5 | 1,608.5 | 1,625 | +7.5 | +0.5% | 4,468,700 |
| 2019/06/13 | 1,618 | 1,624 | 1,601 | 1,617.5 | -7.5 | -0.5% | 3,530,400 |
| 2019/06/12 | 1,631 | 1,632 | 1,612 | 1,625 | -21.5 | -1.3% | 3,799,200 |
| 2019/06/11 | 1,635 | 1,660.5 | 1,630.5 | 1,646.5 | +19.5 | +1.2% | 3,772,600 |
| 2019/06/10 | 1,652 | 1,655 | 1,618.5 | 1,627 | -10 | -0.6% | 4,457,000 |
| 2019/06/07 | 1,627.5 | 1,640.5 | 1,611.5 | 1,637 | +5 | +0.3% | 4,291,000 |
| 2019/06/06 | 1,620 | 1,651.5 | 1,618.5 | 1,632 | +11.5 | +0.7% | 5,351,100 |
| 2019/06/05 | 1,620 | 1,647.5 | 1,616 | 1,620.5 | +40.5 | +2.6% | 6,459,900 |
| 2019/06/04 | 1,560.5 | 1,580 | 1,550 | 1,580 | +23 | +1.5% | 4,468,300 |
| 2019/06/03 | 1,538 | 1,557 | 1,536.5 | 1,557 | -17 | -1.1% | 3,782,800 |
| 2019/05/31 | 1,597 | 1,598 | 1,573.5 | 1,574 | -38.5 | -2.4% | 6,174,300 |
| 2019/05/30 | 1,596.5 | 1,627.5 | 1,594.5 | 1,612.5 | +16 | +1% | 5,688,600 |
| 2019/05/29 | 1,585 | 1,598 | 1,548.5 | 1,596.5 | -27.5 | -1.7% | 5,879,700 |
| 2019/05/28 | 1,607 | 1,630 | 1,600 | 1,624 | +14 | +0.9% | 8,704,400 |
| 2019/05/27 | 1,612 | 1,622 | 1,606.5 | 1,610 | +5 | +0.3% | 3,215,100 |
| 2019/05/24 | 1,593 | 1,608 | 1,586.5 | 1,605 | -4 | -0.2% | 4,604,400 |
| 2019/05/23 | 1,597.5 | 1,612 | 1,589 | 1,609 | +7 | +0.4% | 4,286,200 |
| 2019/05/22 | 1,606.5 | 1,616 | 1,598 | 1,602 | +9 | +0.6% | 4,847,400 |
| 2019/05/21 | 1,581 | 1,600 | 1,581 | 1,593 | +4.5 | +0.3% | 3,925,400 |
| 2019/05/20 | 1,574.5 | 1,599 | 1,573.5 | 1,588.5 | +6 | +0.4% | 3,105,600 |
| 2019/05/17 | 1,567 | 1,606.5 | 1,547 | 1,582.5 | +30.5 | +2% | 4,985,400 |
| 2019/05/16 | 1,559 | 1,580 | 1,541.5 | 1,552 | +11 | +0.7% | 7,305,700 |
| 2019/05/15 | 1,530.5 | 1,542 | 1,512 | 1,541 | +20.5 | +1.3% | 4,802,700 |
| 2019/05/14 | 1,495 | 1,524.5 | 1,480.5 | 1,520.5 | -7.5 | -0.5% | 4,625,300 |
| 2019/05/13 | 1,514.5 | 1,534.5 | 1,506.5 | 1,528 | -5.5 | -0.4% | 2,971,300 |
| 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 |
1501～
1550
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
