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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/05/10 | 1,985 | 1,988 | 1,961.5 | 1,978.5 | -7.5 | -0.4% | 4,971,600 |
| 2017/05/09 | 2,005.5 | 2,020 | 1,980.5 | 1,986 | -15.5 | -0.8% | 5,775,300 |
| 2017/05/08 | 1,983.5 | 2,017 | 1,976.5 | 2,001.5 | +70.5 | +3.7% | 9,836,500 |
| 2017/05/02 | 1,910 | 1,956 | 1,910 | 1,931 | +9.5 | +0.5% | 5,666,100 |
| 2017/05/01 | 1,900 | 1,927 | 1,886.5 | 1,921.5 | +25.5 | +1.3% | 4,320,500 |
| 2017/04/28 | 1,925 | 1,931.5 | 1,875 | 1,896 | -29 | -1.5% | 6,741,600 |
| 2017/04/27 | 1,909.5 | 1,928.5 | 1,893 | 1,925 | -12 | -0.6% | 5,790,000 |
| 2017/04/26 | 1,920 | 1,955 | 1,915 | 1,937 | +44 | +2.3% | 9,574,300 |
| 2017/04/25 | 1,843.5 | 1,911.5 | 1,843.5 | 1,893 | +60 | +3.3% | 10,560,600 |
| 2017/04/24 | 1,872 | 1,877 | 1,828 | 1,833 | +6.5 | +0.4% | 5,945,500 |
| 2017/04/21 | 1,832.5 | 1,841.5 | 1,811.5 | 1,826.5 | +39 | +2.2% | 7,004,600 |
| 2017/04/20 | 1,772.5 | 1,808 | 1,760.5 | 1,787.5 | +6 | +0.3% | 8,390,900 |
| 2017/04/19 | 1,783 | 1,797 | 1,773 | 1,781.5 | -20.5 | -1.1% | 8,612,900 |
| 2017/04/18 | 1,839.5 | 1,858 | 1,797.5 | 1,802 | -5.5 | -0.3% | 5,128,400 |
| 2017/04/17 | 1,781.5 | 1,808.5 | 1,771 | 1,807.5 | -1 | -0.1% | 4,459,300 |
| 2017/04/14 | 1,795 | 1,830 | 1,777 | 1,808.5 | -5.5 | -0.3% | 4,828,700 |
| 2017/04/13 | 1,792 | 1,816 | 1,780 | 1,814 | -34 | -1.8% | 9,236,300 |
| 2017/04/12 | 1,848 | 1,857 | 1,825.5 | 1,848 | -36.5 | -1.9% | 6,527,800 |
| 2017/04/11 | 1,850 | 1,884.5 | 1,843.5 | 1,884.5 | +9.5 | +0.5% | 4,530,300 |
| 2017/04/10 | 1,870 | 1,889 | 1,855 | 1,875 | +18 | +1% | 6,656,900 |
| 2017/04/07 | 1,886 | 1,899 | 1,840.5 | 1,857 | -3 | -0.2% | 7,930,600 |
| 2017/04/06 | 1,870.5 | 1,878 | 1,851 | 1,860 | -28 | -1.5% | 6,742,200 |
| 2017/04/05 | 1,906.5 | 1,907.5 | 1,853.5 | 1,888 | -9 | -0.5% | 8,455,100 |
| 2017/04/04 | 1,895 | 1,916.5 | 1,868 | 1,897 | -50.5 | -2.6% | 11,492,600 |
| 2017/04/03 | 1,993.5 | 1,996 | 1,921 | 1,947.5 | -49 | -2.5% | 11,288,800 |
| 2017/03/31 | 2,040 | 2,059 | 1,996.5 | 1,996.5 | -19 | -0.9% | 5,342,600 |
| 2017/03/30 | 2,015.5 | 2,036.5 | 2,006 | 2,015.5 | -11.5 | -0.6% | 4,162,100 |
2001～
2050
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
