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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,961 | 1,995.5 | 1,959 | 1,976.5 | +2 | +0.1% | 4,089,600 |
| 2017/07/19 | 1,961 | 1,979 | 1,949.5 | 1,974.5 | -19 | -1% | 5,775,900 |
| 2017/07/18 | 1,993.5 | 1,996 | 1,956.5 | 1,993.5 | -32 | -1.6% | 8,398,700 |
| 2017/07/14 | 2,010 | 2,035 | 2,003 | 2,025.5 | +9.5 | +0.5% | 4,993,300 |
| 2017/07/13 | 2,061.5 | 2,065 | 2,003.5 | 2,016 | -44 | -2.1% | 7,360,800 |
| 2017/07/12 | 2,057.5 | 2,062.5 | 2,043.5 | 2,060 | -7.5 | -0.4% | 3,495,200 |
| 2017/07/11 | 2,073 | 2,075.5 | 2,058 | 2,067.5 | -7.5 | -0.4% | 2,967,100 |
| 2017/07/10 | 2,089 | 2,090.5 | 2,054.5 | 2,075 | +2.5 | +0.1% | 3,874,200 |
| 2017/07/07 | 2,035 | 2,095 | 2,030.5 | 2,072.5 | +30 | +1.5% | 9,303,000 |
| 2017/07/06 | 2,055 | 2,056.5 | 2,033 | 2,042.5 | -14 | -0.7% | 5,107,700 |
| 2017/07/05 | 2,052.5 | 2,058.5 | 2,028 | 2,056.5 | +25 | +1.2% | 6,761,100 |
| 2017/07/04 | 2,066 | 2,071 | 2,022 | 2,031.5 | +15.5 | +0.8% | 6,923,800 |
| 2017/07/03 | 2,011 | 2,020 | 1,991.5 | 2,016 | -10.5 | -0.5% | 5,169,100 |
| 2017/06/30 | 2,001 | 2,041 | 1,999 | 2,026.5 | +24 | +1.2% | 8,209,800 |
| 2017/06/29 | 2,027 | 2,029 | 1,998.5 | 2,002.5 | +35.5 | +1.8% | 7,676,700 |
| 2017/06/28 | 1,979 | 1,984 | 1,960.5 | 1,967 | +28 | +1.4% | 6,637,100 |
| 2017/06/27 | 1,937 | 1,955 | 1,931 | 1,939 | +8 | +0.4% | 4,235,800 |
| 2017/06/26 | 1,943 | 1,943.5 | 1,925 | 1,931 | -17 | -0.9% | 2,915,700 |
| 2017/06/23 | 1,941.5 | 1,953.5 | 1,931.5 | 1,948 | +2.5 | +0.1% | 2,557,500 |
| 2017/06/22 | 1,963.5 | 1,965.5 | 1,936 | 1,945.5 | -21.5 | -1.1% | 3,988,600 |
| 2017/06/21 | 1,972 | 1,979.5 | 1,949 | 1,967 | -8 | -0.4% | 5,020,200 |
| 2017/06/20 | 2,002.5 | 2,020.5 | 1,975 | 1,975 | +12.5 | +0.6% | 6,748,700 |
| 2017/06/19 | 1,971.5 | 1,981 | 1,960.5 | 1,962.5 | -12.5 | -0.6% | 3,490,000 |
| 2017/06/16 | 1,976 | 1,997.5 | 1,962.5 | 1,975 | +35 | +1.8% | 11,910,400 |
| 2017/06/15 | 1,955 | 1,964.5 | 1,912.5 | 1,940 | -30 | -1.5% | 7,641,700 |
| 2017/06/14 | 1,988.5 | 1,990 | 1,960.5 | 1,970 | -23.5 | -1.2% | 5,446,600 |
| 2017/06/13 | 1,984 | 2,006.5 | 1,977.5 | 1,993.5 | +0.5 | ±0% | 3,763,700 |
| 2017/06/12 | 2,000 | 2,041 | 1,990.5 | 1,993 | +32.5 | +1.7% | 9,554,600 |
| 2017/06/09 | 1,946 | 1,975 | 1,934.5 | 1,960.5 | +25.5 | +1.3% | 8,374,500 |
| 2017/06/08 | 1,915.5 | 1,969.5 | 1,906.5 | 1,935 | +48.5 | +2.6% | 10,621,200 |
| 2017/06/07 | 1,872 | 1,895 | 1,858 | 1,886.5 | -2 | -0.1% | 5,034,400 |
| 2017/06/06 | 1,883 | 1,917.5 | 1,880.5 | 1,888.5 | -9 | -0.5% | 5,653,100 |
| 2017/06/05 | 1,925 | 1,930 | 1,886 | 1,897.5 | -44.5 | -2.3% | 6,424,300 |
| 2017/06/02 | 1,868.5 | 1,943 | 1,863 | 1,942 | +89.5 | +4.8% | 12,760,800 |
| 2017/06/01 | 1,857 | 1,870.5 | 1,848.5 | 1,852.5 | +8 | +0.4% | 6,102,000 |
| 2017/05/31 | 1,823.5 | 1,850.5 | 1,810 | 1,844.5 | +9.5 | +0.5% | 4,733,100 |
| 2017/05/30 | 1,837.5 | 1,839.5 | 1,823 | 1,835 | -2 | -0.1% | 2,618,600 |
| 2017/05/29 | 1,838.5 | 1,841.5 | 1,820 | 1,837 | -1 | -0.1% | 2,989,600 |
| 2017/05/26 | 1,836 | 1,849 | 1,832.5 | 1,838 | +2 | +0.1% | 4,184,900 |
| 2017/05/25 | 1,831 | 1,840.5 | 1,816.5 | 1,836 | -5 | -0.3% | 4,672,200 |
| 2017/05/24 | 1,850 | 1,855.5 | 1,835 | 1,841 | +14.5 | +0.8% | 4,439,800 |
| 2017/05/23 | 1,825.5 | 1,837 | 1,818.5 | 1,826.5 | -6 | -0.3% | 3,649,500 |
| 2017/05/22 | 1,823.5 | 1,846 | 1,823.5 | 1,832.5 | +10 | +0.5% | 4,492,100 |
| 2017/05/19 | 1,785 | 1,831 | 1,782 | 1,822.5 | +55.5 | +3.1% | 9,027,400 |
| 2017/05/18 | 1,788.5 | 1,792 | 1,761 | 1,767 | -91 | -4.9% | 15,684,800 |
| 2017/05/17 | 1,907 | 1,915 | 1,851 | 1,858 | -76.5 | -4% | 9,720,400 |
| 2017/05/16 | 1,977.5 | 1,980 | 1,920 | 1,934.5 | -3 | -0.2% | 6,081,500 |
| 2017/05/15 | 1,932 | 1,943 | 1,909.5 | 1,937.5 | -22.5 | -1.1% | 6,699,200 |
| 2017/05/12 | 1,969.5 | 1,970 | 1,940.5 | 1,960 | -10 | -0.5% | 4,379,000 |
| 2017/05/11 | 1,989 | 1,990 | 1,951.5 | 1,970 | -8.5 | -0.4% | 5,445,500 |
1901～
1950
件表示中 / 3692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 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 | +9.5% | +114.4% | 4.47% | 7.78倍 | 1.14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 | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70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 | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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 | 278,900円 | -9.1% | +36.5% | 3.73% | 8.90倍 | 0.31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
