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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 4,266 | 4,269 | 4,191 | 4,233 | -2 | ±0% | 1,830,400 |
| 2024/12/30 | 4,299 | 4,319 | 4,221 | 4,235 | -53 | -1.2% | 1,981,100 |
| 2024/12/27 | 4,280 | 4,315 | 4,270 | 4,288 | +21 | +0.5% | 1,781,300 |
| 2024/12/26 | 4,219 | 4,283 | 4,211 | 4,267 | +55 | +1.3% | 2,004,900 |
| 2024/12/25 | 4,212 | 4,214 | 4,162 | 4,212 | +6 | +0.1% | 1,433,500 |
| 2024/12/24 | 4,207 | 4,219 | 4,167 | 4,206 | +8 | +0.2% | 2,544,700 |
| 2024/12/23 | 4,199 | 4,204 | 4,139 | 4,198 | +45 | +1.1% | 1,913,900 |
| 2024/12/20 | 4,252 | 4,274 | 4,153 | 4,153 | -99 | -2.3% | 5,312,100 |
| 2024/12/19 | 4,166 | 4,271 | 4,146 | 4,252 | +83 | +2% | 3,865,200 |
| 2024/12/18 | 4,150 | 4,211 | 4,138 | 4,169 | -15 | -0.4% | 2,361,600 |
| 2024/12/17 | 4,209 | 4,297 | 4,175 | 4,184 | -46 | -1.1% | 1,974,100 |
| 2024/12/16 | 4,289 | 4,308 | 4,215 | 4,230 | +11 | +0.3% | 2,278,200 |
| 2024/12/13 | 4,211 | 4,263 | 4,193 | 4,219 | -62 | -1.4% | 2,271,800 |
| 2024/12/12 | 4,285 | 4,305 | 4,245 | 4,281 | -4 | -0.1% | 2,539,200 |
| 2024/12/11 | 4,337 | 4,340 | 4,268 | 4,285 | +18 | +0.4% | 2,107,200 |
| 2024/12/10 | 4,360 | 4,364 | 4,234 | 4,267 | -41 | -1% | 2,052,900 |
| 2024/12/09 | 4,330 | 4,345 | 4,293 | 4,308 | -28 | -0.6% | 1,752,100 |
| 2024/12/06 | 4,415 | 4,417 | 4,297 | 4,336 | -79 | -1.8% | 2,065,800 |
| 2024/12/05 | 4,440 | 4,487 | 4,375 | 4,415 | +87 | +2% | 3,407,500 |
| 2024/12/04 | 4,353 | 4,388 | 4,309 | 4,328 | -22 | -0.5% | 3,709,500 |
| 2024/12/03 | 4,348 | 4,373 | 4,306 | 4,350 | +45 | +1% | 4,026,800 |
| 2024/12/02 | 4,081 | 4,317 | 4,077 | 4,305 | +254 | +6.3% | 6,059,500 |
| 2024/11/29 | 3,933 | 4,085 | 3,920 | 4,051 | +138 | +3.5% | 4,264,600 |
| 2024/11/28 | 3,774 | 3,967 | 3,738 | 3,913 | +128 | +3.4% | 3,395,100 |
| 2024/11/27 | 3,826 | 3,841 | 3,761 | 3,785 | -53 | -1.4% | 1,683,200 |
| 2024/11/26 | 3,898 | 3,903 | 3,795 | 3,838 | -43 | -1.1% | 2,215,900 |
| 2024/11/25 | 3,829 | 3,900 | 3,795 | 3,881 | +82 | +2.2% | 3,526,600 |
| 2024/11/22 | 3,774 | 3,834 | 3,758 | 3,799 | +20 | +0.5% | 1,818,900 |
| 2024/11/21 | 3,824 | 3,844 | 3,769 | 3,779 | -61 | -1.6% | 1,906,800 |
| 2024/11/20 | 3,925 | 3,933 | 3,809 | 3,840 | -104 | -2.6% | 2,836,800 |
| 2024/11/19 | 3,920 | 3,961 | 3,871 | 3,944 | +48 | +1.2% | 2,548,200 |
| 2024/11/18 | 3,973 | 4,022 | 3,882 | 3,896 | -107 | -2.7% | 3,315,400 |
| 2024/11/15 | 4,097 | 4,165 | 3,993 | 4,003 | -24 | -0.6% | 3,649,700 |
| 2024/11/14 | 4,233 | 4,250 | 4,025 | 4,027 | -220 | -5.2% | 4,673,200 |
| 2024/11/13 | 4,257 | 4,290 | 4,207 | 4,247 | +31 | +0.7% | 2,638,100 |
| 2024/11/12 | 4,259 | 4,310 | 4,216 | 4,216 | +18 | +0.4% | 2,659,300 |
| 2024/11/11 | 4,220 | 4,229 | 4,160 | 4,198 | -28 | -0.7% | 1,735,000 |
| 2024/11/08 | 4,215 | 4,263 | 4,181 | 4,226 | -41 | -1% | 2,659,700 |
| 2024/11/07 | 4,261 | 4,319 | 4,190 | 4,267 | +286 | +7.2% | 6,320,300 |
| 2024/11/06 | 3,835 | 3,993 | 3,821 | 3,981 | +153 | +4% | 2,477,000 |
| 2024/11/05 | 3,851 | 3,861 | 3,807 | 3,828 | -12 | -0.3% | 1,540,100 |
| 2024/11/01 | 3,816 | 3,879 | 3,805 | 3,840 | -24 | -0.6% | 1,700,300 |
| 2024/10/31 | 3,885 | 3,904 | 3,841 | 3,864 | +4 | +0.1% | 2,311,000 |
| 2024/10/30 | 3,866 | 3,900 | 3,842 | 3,860 | +8 | +0.2% | 3,562,200 |
| 2024/10/29 | 3,781 | 3,877 | 3,780 | 3,852 | +98 | +2.6% | 2,043,500 |
| 2024/10/28 | 3,700 | 3,801 | 3,699 | 3,754 | +12 | +0.3% | 1,949,100 |
| 2024/10/25 | 3,746 | 3,768 | 3,703 | 3,742 | -37 | -1% | 1,614,700 |
| 2024/10/24 | 3,755 | 3,818 | 3,730 | 3,779 | -15 | -0.4% | 1,508,000 |
| 2024/10/23 | 3,808 | 3,840 | 3,783 | 3,794 | -37 | -1% | 1,150,300 |
| 2024/10/22 | 3,855 | 3,867 | 3,781 | 3,831 | -37 | -1% | 1,788,300 |
151～
200
件表示中 / 3763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 | 125,900円 | -7.2% | -14.2% | 3.81% | 13.26倍 | 1.33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 | 664,200円 | -11.9% | -13.0% | 3.16% | 13.65倍 | 2.50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 | 359,900円 | -16.3% | -13.2% | 4.31% | 9.30倍 | 1.35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 | 478,500円 | -14.7% | +32.6% | 3.13% | 13.14倍 | 1.05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 | 399,000円 | -19.3% | +12.3% | 3.11% | 16.93倍 | 1.54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
