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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 2,180.5 | 2,185 | 2,143.5 | 2,153 | -36 | -1.6% | 6,553,800 |
| 2017/11/02 | 2,175 | 2,189.5 | 2,152 | 2,189 | +18 | +0.8% | 3,942,200 |
| 2017/11/01 | 2,161 | 2,183.5 | 2,151.5 | 2,171 | +28.5 | +1.3% | 5,088,500 |
| 2017/10/31 | 2,156 | 2,157 | 2,126 | 2,142.5 | -40.5 | -1.9% | 6,785,000 |
| 2017/10/30 | 2,177 | 2,191 | 2,164 | 2,183 | -6.5 | -0.3% | 7,760,400 |
| 2017/10/27 | 2,200 | 2,217 | 2,181 | 2,189.5 | +21 | +1% | 6,204,400 |
| 2017/10/26 | 2,159 | 2,178 | 2,147.5 | 2,168.5 | +9 | +0.4% | 4,326,500 |
| 2017/10/25 | 2,175 | 2,201.5 | 2,145 | 2,159.5 | +18 | +0.8% | 9,656,800 |
| 2017/10/24 | 2,144.5 | 2,149 | 2,118.5 | 2,141.5 | -4 | -0.2% | 5,093,400 |
| 2017/10/23 | 2,141 | 2,171.5 | 2,139.5 | 2,145.5 | +51 | +2.4% | 9,949,400 |
| 2017/10/20 | 2,075 | 2,104.5 | 2,060 | 2,094.5 | +5.5 | +0.3% | 5,780,400 |
| 2017/10/19 | 2,078.5 | 2,103 | 2,078 | 2,089 | +29 | +1.4% | 5,968,700 |
| 2017/10/18 | 2,070 | 2,076 | 2,047 | 2,060 | -15 | -0.7% | 3,677,400 |
| 2017/10/17 | 2,090 | 2,104 | 2,062.5 | 2,075 | +2 | +0.1% | 5,758,900 |
| 2017/10/16 | 2,060.5 | 2,085 | 2,045 | 2,073 | +28.5 | +1.4% | 6,159,200 |
| 2017/10/13 | 2,040.5 | 2,053.5 | 2,031.5 | 2,044.5 | -0.5 | ±0% | 5,918,900 |
| 2017/10/12 | 2,071 | 2,075.5 | 2,036 | 2,045 | -35 | -1.7% | 6,826,000 |
| 2017/10/11 | 2,066 | 2,087.5 | 2,060 | 2,080 | +8.5 | +0.4% | 4,954,200 |
| 2017/10/10 | 2,045 | 2,073 | 2,026 | 2,071.5 | +6.5 | +0.3% | 7,367,600 |
| 2017/10/06 | 2,040 | 2,075 | 2,038 | 2,065 | +45 | +2.2% | 7,635,500 |
| 2017/10/05 | 2,038 | 2,043 | 2,006 | 2,020 | -26 | -1.3% | 6,138,700 |
| 2017/10/04 | 2,065 | 2,081.5 | 2,037.5 | 2,046 | -8 | -0.4% | 7,586,000 |
| 2017/10/03 | 2,049 | 2,059.5 | 2,035.5 | 2,054 | +14 | +0.7% | 4,983,300 |
| 2017/10/02 | 2,027 | 2,052.5 | 2,022 | 2,040 | +21 | +1% | 6,070,100 |
| 2017/09/29 | 2,003 | 2,032 | 2,003 | 2,019 | -5.5 | -0.3% | 5,697,400 |
| 2017/09/28 | 2,030 | 2,033 | 2,004.5 | 2,024.5 | +52.5 | +2.7% | 11,780,400 |
| 2017/09/27 | 1,934.5 | 1,984 | 1,929.5 | 1,972 | +48.5 | +2.5% | 7,630,600 |
| 2017/09/26 | 1,919.5 | 1,949 | 1,908 | 1,923.5 | +1.5 | +0.1% | 7,140,300 |
| 2017/09/25 | 1,943.5 | 1,946 | 1,919 | 1,922 | -7.5 | -0.4% | 4,591,500 |
| 2017/09/22 | 1,934.5 | 1,939 | 1,913 | 1,929.5 | -6 | -0.3% | 5,665,000 |
| 2017/09/21 | 1,970 | 1,983.5 | 1,932 | 1,935.5 | +20 | +1% | 10,645,500 |
| 2017/09/20 | 1,900 | 1,935 | 1,900 | 1,915.5 | +16 | +0.8% | 7,125,300 |
| 2017/09/19 | 1,912.5 | 1,925 | 1,895 | 1,899.5 | +67 | +3.7% | 13,478,700 |
| 2017/09/15 | 1,801.5 | 1,839 | 1,799.5 | 1,832.5 | +15 | +0.8% | 7,990,500 |
| 2017/09/14 | 1,805.5 | 1,835 | 1,800.5 | 1,817.5 | +10.5 | +0.6% | 6,800,400 |
| 2017/09/13 | 1,803 | 1,835 | 1,799 | 1,807 | +29 | +1.6% | 8,240,600 |
| 2017/09/12 | 1,768.5 | 1,804.5 | 1,756.5 | 1,778 | +54.5 | +3.2% | 9,601,100 |
| 2017/09/11 | 1,733 | 1,756 | 1,721 | 1,723.5 | +22 | +1.3% | 6,680,300 |
| 2017/09/08 | 1,700 | 1,713.5 | 1,693 | 1,701.5 | -20.5 | -1.2% | 6,255,400 |
| 2017/09/07 | 1,741.5 | 1,753.5 | 1,720.5 | 1,722 | -4 | -0.2% | 4,058,600 |
| 2017/09/06 | 1,721 | 1,728.5 | 1,707 | 1,726 | -21.5 | -1.2% | 5,413,900 |
| 2017/09/05 | 1,764 | 1,767 | 1,741 | 1,747.5 | -12 | -0.7% | 3,375,400 |
| 2017/09/04 | 1,760 | 1,766.5 | 1,754 | 1,759.5 | -8.5 | -0.5% | 3,963,100 |
| 2017/09/01 | 1,770 | 1,776 | 1,750 | 1,768 | -2 | -0.1% | 5,220,000 |
| 2017/08/31 | 1,759 | 1,791.5 | 1,757.5 | 1,770 | +21.5 | +1.2% | 6,653,100 |
| 2017/08/30 | 1,755 | 1,758.5 | 1,741 | 1,748.5 | -1 | -0.1% | 3,817,500 |
| 2017/08/29 | 1,747 | 1,754.5 | 1,731 | 1,749.5 | -18 | -1% | 5,803,700 |
| 2017/08/28 | 1,783.5 | 1,786.5 | 1,754 | 1,767.5 | -14 | -0.8% | 5,091,900 |
| 2017/08/25 | 1,784 | 1,794.5 | 1,774 | 1,781.5 | +11 | +0.6% | 3,936,400 |
| 2017/08/24 | 1,772.5 | 1,786 | 1,763 | 1,770.5 | -9 | -0.5% | 4,952,300 |
1901～
1950
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
