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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,810 | 1,817.5 | 1,778.5 | 1,779.5 | -4.5 | -0.3% | 5,390,300 |
| 2017/08/22 | 1,763 | 1,790 | 1,753 | 1,784 | +0.5 | ±0% | 6,314,500 |
| 2017/08/21 | 1,817 | 1,818 | 1,778 | 1,783.5 | -28.5 | -1.6% | 6,245,700 |
| 2017/08/18 | 1,806.5 | 1,818 | 1,790.5 | 1,812 | -50 | -2.7% | 9,324,400 |
| 2017/08/17 | 1,868 | 1,868.5 | 1,837 | 1,862 | -16.5 | -0.9% | 5,109,500 |
| 2017/08/16 | 1,879 | 1,889 | 1,874 | 1,878.5 | -1 | -0.1% | 2,646,200 |
| 2017/08/15 | 1,886.5 | 1,912.5 | 1,878.5 | 1,879.5 | +13.5 | +0.7% | 5,261,800 |
| 2017/08/14 | 1,866 | 1,876 | 1,855.5 | 1,866 | -36.5 | -1.9% | 7,168,300 |
| 2017/08/10 | 1,917 | 1,929 | 1,881.5 | 1,902.5 | -19.5 | -1% | 5,940,400 |
| 2017/08/09 | 1,927 | 1,934 | 1,889 | 1,922 | -6 | -0.3% | 5,034,200 |
| 2017/08/08 | 1,930 | 1,931 | 1,907 | 1,928 | -3.5 | -0.2% | 3,716,200 |
| 2017/08/07 | 1,945 | 1,955 | 1,928.5 | 1,931.5 | +7.5 | +0.4% | 3,175,800 |
| 2017/08/04 | 1,922 | 1,928.5 | 1,906.5 | 1,924 | -8 | -0.4% | 3,683,200 |
| 2017/08/03 | 1,940 | 1,940 | 1,915 | 1,932 | +4.5 | +0.2% | 2,974,600 |
| 2017/08/02 | 1,954 | 1,959 | 1,925.5 | 1,927.5 | -9.5 | -0.5% | 3,940,400 |
| 2017/08/01 | 1,911 | 1,948.5 | 1,908 | 1,937 | +26 | +1.4% | 4,496,000 |
| 2017/07/31 | 1,916 | 1,941 | 1,910.5 | 1,911 | -9 | -0.5% | 4,269,000 |
| 2017/07/28 | 1,926.5 | 1,927.5 | 1,914 | 1,920 | -10.5 | -0.5% | 3,266,300 |
| 2017/07/27 | 1,931 | 1,946 | 1,907.5 | 1,930.5 | -9 | -0.5% | 5,312,100 |
| 2017/07/26 | 1,952 | 1,968.5 | 1,936 | 1,939.5 | +12.5 | +0.6% | 4,993,300 |
| 2017/07/25 | 1,937 | 1,955.5 | 1,925.5 | 1,927 | -4 | -0.2% | 4,165,000 |
| 2017/07/24 | 1,930 | 1,935.5 | 1,911 | 1,931 | -32.5 | -1.7% | 7,519,000 |
| 2017/07/21 | 1,953 | 1,964 | 1,947.5 | 1,963.5 | -13 | -0.7% | 4,235,000 |
| 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 |
1951～
2000
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
