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 |
|---|---|---|---|---|---|---|---|
| 2019/03/12 | 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 |
| 2019/02/20 | 1,698 | 1,713.5 | 1,688 | 1,705 | -13 | -0.8% | 4,184,300 |
| 2019/02/19 | 1,708 | 1,732 | 1,707 | 1,718 | +5 | +0.3% | 3,380,100 |
| 2019/02/18 | 1,710 | 1,737.5 | 1,703.5 | 1,713 | +46.5 | +2.8% | 5,987,800 |
| 2019/02/15 | 1,681 | 1,690.5 | 1,652.5 | 1,666.5 | -81.5 | -4.7% | 8,724,400 |
| 2019/02/14 | 1,769 | 1,769 | 1,743 | 1,748 | -16.5 | -0.9% | 4,125,900 |
| 2019/02/13 | 1,761.5 | 1,769.5 | 1,748 | 1,764.5 | +3 | +0.2% | 3,616,700 |
| 2019/02/12 | 1,701.5 | 1,775.5 | 1,697 | 1,761.5 | +66 | +3.9% | 8,014,700 |
| 2019/02/08 | 1,705.5 | 1,712.5 | 1,686 | 1,695.5 | -50 | -2.9% | 5,413,500 |
| 2019/02/07 | 1,759 | 1,764.5 | 1,738 | 1,745.5 | -17 | -1% | 2,503,200 |
| 2019/02/06 | 1,768.5 | 1,775.5 | 1,752 | 1,762.5 | -10 | -0.6% | 3,125,100 |
| 2019/02/05 | 1,767 | 1,788 | 1,763 | 1,772.5 | +5 | +0.3% | 3,595,800 |
| 2019/02/04 | 1,743 | 1,778 | 1,741.5 | 1,767.5 | +44 | +2.6% | 6,859,600 |
| 2019/02/01 | 1,740.5 | 1,744.5 | 1,718.5 | 1,723.5 | -36 | -2% | 4,897,900 |
| 2019/01/31 | 1,758.5 | 1,770 | 1,746 | 1,759.5 | +33.5 | +1.9% | 5,877,300 |
| 2019/01/30 | 1,724 | 1,737 | 1,719 | 1,726 | -19.5 | -1.1% | 4,140,800 |
| 2019/01/29 | 1,746 | 1,756.5 | 1,736 | 1,745.5 | -6 | -0.3% | 3,227,000 |
| 2019/01/28 | 1,755.5 | 1,760 | 1,740 | 1,751.5 | -20.5 | -1.2% | 5,295,500 |
| 2019/01/25 | 1,743 | 1,780 | 1,742.5 | 1,772 | +29.5 | +1.7% | 4,397,300 |
| 2019/01/24 | 1,709.5 | 1,742.5 | 1,703 | 1,742.5 | +32.5 | +1.9% | 4,273,300 |
| 2019/01/23 | 1,712 | 1,734 | 1,705 | 1,710 | -25.5 | -1.5% | 6,259,800 |
| 2019/01/22 | 1,772.5 | 1,775.5 | 1,728.5 | 1,735.5 | -45.5 | -2.6% | 4,784,800 |
| 2019/01/21 | 1,795 | 1,796 | 1,775.5 | 1,781 | +11.5 | +0.6% | 4,512,100 |
| 2019/01/18 | 1,776 | 1,787 | 1,768 | 1,769.5 | +6.5 | +0.4% | 4,722,200 |
| 2019/01/17 | 1,783 | 1,792.5 | 1,754 | 1,763 | +4 | +0.2% | 3,961,900 |
| 2019/01/16 | 1,768 | 1,769.5 | 1,736 | 1,759 | -7.5 | -0.4% | 2,912,200 |
| 2019/01/15 | 1,732.5 | 1,779.5 | 1,731.5 | 1,766.5 | +32 | +1.8% | 4,713,500 |
| 2019/01/11 | 1,747 | 1,752.5 | 1,718.5 | 1,734.5 | +13.5 | +0.8% | 3,382,600 |
| 2019/01/10 | 1,713 | 1,736 | 1,703 | 1,721 | -15 | -0.9% | 4,380,500 |
| 2019/01/09 | 1,741 | 1,746 | 1,716.5 | 1,736 | +26 | +1.5% | 4,021,400 |
| 2019/01/08 | 1,711 | 1,735 | 1,701 | 1,710 | +16 | +0.9% | 5,345,800 |
| 2019/01/07 | 1,705 | 1,731 | 1,688.5 | 1,694 | +40.5 | +2.4% | 8,288,800 |
| 2019/01/04 | 1,658 | 1,697.5 | 1,643 | 1,653.5 | -64.5 | -3.8% | 10,198,600 |
| 2018/12/28 | 1,706 | 1,730.5 | 1,695.5 | 1,718 | -5 | -0.3% | 4,840,800 |
| 2018/12/27 | 1,714.5 | 1,748.5 | 1,701.5 | 1,723 | +82.5 | +5% | 7,505,400 |
| 2018/12/26 | 1,646.5 | 1,670.5 | 1,611 | 1,640.5 | -10 | -0.6% | 6,108,700 |
| 2018/12/25 | 1,671.5 | 1,678.5 | 1,626.5 | 1,650.5 | -82 | -4.7% | 5,526,200 |
1501～
1550
件表示中 / 3694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 | 103,200円 | -7.6% | +27.6% | 3.22% | 9.87倍 | 1.06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 | 318,900円 | +9.5% | +114.4% | 4.55% | 7.65倍 | 1.12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 | 466,300円 | +5.4% | +12.7% | 2.83% | 11.01倍 | 1.47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 | 300,600円 | +11.6% | +18.9% | 2.66% | 13.20倍 | 1.16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 | 280,200円 | -9.1% | +36.5% | 3.71% | 8.94倍 | 0.32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
