第一ライフグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,107 | 1,107 | 1,091 | 1,091 | -10 | -0.9% | 9,833,000 |
| 2025/10/27 | 1,109.5 | 1,111.5 | 1,101 | 1,101 | +6.5 | +0.6% | 9,895,300 |
| 2025/10/24 | 1,102 | 1,104 | 1,093 | 1,094.5 | -5.5 | -0.5% | 6,267,800 |
| 2025/10/23 | 1,094 | 1,101 | 1,089.5 | 1,100 | -4 | -0.4% | 7,371,100 |
| 2025/10/22 | 1,100 | 1,109.5 | 1,096.5 | 1,104 | -1.5 | -0.1% | 8,153,300 |
| 2025/10/21 | 1,111 | 1,117 | 1,101.5 | 1,105.5 | -2.5 | -0.2% | 7,804,600 |
| 2025/10/20 | 1,110 | 1,110 | 1,091.5 | 1,108 | +22 | +2% | 9,134,000 |
| 2025/10/17 | 1,087 | 1,098.5 | 1,075 | 1,086 | -27.5 | -2.5% | 14,122,700 |
| 2025/10/16 | 1,120 | 1,126 | 1,108 | 1,113.5 | -5 | -0.4% | 7,272,800 |
| 2025/10/15 | 1,107.5 | 1,118.5 | 1,101.5 | 1,118.5 | +18.5 | +1.7% | 8,480,900 |
| 2025/10/14 | 1,100 | 1,117 | 1,091 | 1,100 | -28 | -2.5% | 13,920,500 |
| 2025/10/10 | 1,143.5 | 1,146.5 | 1,121.5 | 1,128 | -18.5 | -1.6% | 10,387,700 |
| 2025/10/09 | 1,150 | 1,159 | 1,137 | 1,146.5 | +3 | +0.3% | 8,271,800 |
| 2025/10/08 | 1,148.5 | 1,160.5 | 1,136 | 1,143.5 | +9 | +0.8% | 10,511,000 |
| 2025/10/07 | 1,135 | 1,158 | 1,129 | 1,134.5 | +2.5 | +0.2% | 9,870,800 |
| 2025/10/06 | 1,134.5 | 1,135.5 | 1,107 | 1,132 | +25 | +2.3% | 15,798,200 |
| 2025/10/03 | 1,109 | 1,117 | 1,103.5 | 1,107 | -0.5 | ±0% | 6,632,700 |
| 2025/10/02 | 1,110 | 1,119 | 1,103 | 1,107.5 | -15 | -1.3% | 10,683,200 |
| 2025/10/01 | 1,149 | 1,150.5 | 1,120 | 1,122.5 | -43.5 | -3.7% | 12,549,500 |
| 2025/09/30 | 1,150.5 | 1,171.5 | 1,146.5 | 1,166 | +10.5 | +0.9% | 9,679,900 |
| 2025/09/29 | 1,173.5 | 1,174 | 1,152.5 | 1,155.5 | -40 | -3.3% | 8,399,400 |
| 2025/09/26 | 1,191.5 | 1,204.5 | 1,184.5 | 1,195.5 | +11.5 | +1% | 10,288,000 |
| 2025/09/25 | 1,200 | 1,204.5 | 1,181.5 | 1,184 | +1 | +0.1% | 8,680,200 |
| 2025/09/24 | 1,174 | 1,188 | 1,173.5 | 1,183 | ±0 | ±0% | 7,809,300 |
| 2025/09/22 | 1,184.5 | 1,194.5 | 1,180.5 | 1,183 | ±0 | ±0% | 5,855,700 |
| 2025/09/19 | 1,195 | 1,199.5 | 1,179.5 | 1,183 | -8.5 | -0.7% | 11,187,400 |
| 2025/09/18 | 1,199 | 1,205 | 1,191.5 | 1,191.5 | -4 | -0.3% | 8,618,300 |
| 2025/09/17 | 1,212 | 1,218 | 1,188.5 | 1,195.5 | -29.5 | -2.4% | 9,744,500 |
| 2025/09/16 | 1,238 | 1,239 | 1,224 | 1,225 | -14.5 | -1.2% | 7,914,500 |
| 2025/09/12 | 1,232.5 | 1,242 | 1,230.5 | 1,239.5 | +12 | +1% | 9,221,100 |
| 2025/09/11 | 1,248.5 | 1,249.5 | 1,221.5 | 1,227.5 | -21 | -1.7% | 7,405,600 |
| 2025/09/10 | 1,245 | 1,255 | 1,242.5 | 1,248.5 | -3.5 | -0.3% | 6,699,500 |
| 2025/09/09 | 1,247 | 1,266.5 | 1,246 | 1,252 | +12.5 | +1% | 8,761,700 |
| 2025/09/08 | 1,227.5 | 1,245.5 | 1,225 | 1,239.5 | +18.5 | +1.5% | 6,578,200 |
| 2025/09/05 | 1,228.5 | 1,242 | 1,220.5 | 1,221 | +0.5 | ±0% | 5,599,900 |
| 2025/09/04 | 1,215 | 1,224.5 | 1,208.5 | 1,220.5 | +18.5 | +1.5% | 9,361,500 |
| 2025/09/03 | 1,245 | 1,250 | 1,202 | 1,202 | -51.5 | -4.1% | 11,975,800 |
| 2025/09/02 | 1,232 | 1,262.5 | 1,232 | 1,253.5 | +22.5 | +1.8% | 5,491,200 |
| 2025/09/01 | 1,227 | 1,237.5 | 1,219.5 | 1,231 | +4.5 | +0.4% | 4,691,900 |
| 2025/08/29 | 1,249 | 1,250.5 | 1,225.5 | 1,226.5 | -22.5 | -1.8% | 7,912,000 |
| 2025/08/28 | 1,237.5 | 1,251.5 | 1,236 | 1,249 | +9 | +0.7% | 8,032,600 |
| 2025/08/27 | 1,254 | 1,257 | 1,233.5 | 1,240 | -15.5 | -1.2% | 8,958,400 |
| 2025/08/26 | 1,277.5 | 1,285 | 1,255.5 | 1,255.5 | -14.5 | -1.1% | 11,879,200 |
| 2025/08/25 | 1,277 | 1,287.5 | 1,267 | 1,270 | -4.5 | -0.4% | 6,193,200 |
| 2025/08/22 | 1,258 | 1,291 | 1,257 | 1,274.5 | +35.5 | +2.9% | 9,965,700 |
| 2025/08/21 | 1,245 | 1,256.5 | 1,235.5 | 1,239 | -6 | -0.5% | 5,678,700 |
| 2025/08/20 | 1,248 | 1,253.5 | 1,233.5 | 1,245 | +11.5 | +0.9% | 6,570,400 |
| 2025/08/19 | 1,243.5 | 1,248 | 1,232 | 1,233.5 | -11.5 | -0.9% | 6,790,800 |
| 2025/08/18 | 1,259 | 1,262 | 1,240.5 | 1,245 | -14 | -1.1% | 6,532,000 |
| 2025/08/15 | 1,216.5 | 1,267.5 | 1,214 | 1,259 | +46 | +3.8% | 9,297,700 |
151～
200
件表示中 / 3962件
類似銘柄と比較する
現在ご覧いただいている「第一ライフＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 第一ライフＧ | 175,350円 | -5.7% | +15.3% | 4.11% | 12.31倍 | 1.48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 | 732,500円 | +7.1% | - | 3.34% | 16.86倍 | 2.58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 | 459,700円 | +5.2% | - | 3.70% | 15.66倍 | 1.40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 | 614,900円 | +19.3% | -23.5% | 3.25% | 11.20倍 | 1.06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 | 471,200円 | -13.9% | -8.6% | 3.48% | 16.75倍 | 1.40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
