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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,980 | 2,003.5 | 1,966 | 1,995.5 | +16 | +0.8% | 7,258,000 |
| 2016/12/08 | 1,980 | 1,989.5 | 1,966 | 1,979.5 | +36 | +1.9% | 7,171,800 |
| 2016/12/07 | 1,941 | 1,954 | 1,924.5 | 1,943.5 | +15.5 | +0.8% | 5,162,800 |
| 2016/12/06 | 1,920 | 1,943.5 | 1,910.5 | 1,928 | +34.5 | +1.8% | 7,442,700 |
| 2016/12/05 | 1,919 | 1,923 | 1,883 | 1,893.5 | -37.5 | -1.9% | 6,219,500 |
| 2016/12/02 | 1,881 | 1,947 | 1,880 | 1,931 | +41 | +2.2% | 9,458,100 |
| 2016/12/01 | 1,900 | 1,923.5 | 1,880 | 1,890 | +56.5 | +3.1% | 9,999,700 |
| 2016/11/30 | 1,855 | 1,855 | 1,828.5 | 1,833.5 | -14.5 | -0.8% | 6,456,600 |
| 2016/11/29 | 1,853 | 1,857.5 | 1,826 | 1,848 | -26.5 | -1.4% | 7,267,400 |
| 2016/11/28 | 1,820.5 | 1,875.5 | 1,809 | 1,874.5 | +10 | +0.5% | 6,237,700 |
| 2016/11/25 | 1,889.5 | 1,903.5 | 1,839.5 | 1,864.5 | -21.5 | -1.1% | 7,700,000 |
| 2016/11/24 | 1,905.5 | 1,915 | 1,882 | 1,886 | +16.5 | +0.9% | 6,602,600 |
| 2016/11/22 | 1,865.5 | 1,873.5 | 1,849.5 | 1,869.5 | +4.5 | +0.2% | 5,363,200 |
| 2016/11/21 | 1,850 | 1,881.5 | 1,835 | 1,865 | +34.5 | +1.9% | 7,280,400 |
| 2016/11/18 | 1,879.5 | 1,895 | 1,813 | 1,830.5 | -14 | -0.8% | 10,338,800 |
| 2016/11/17 | 1,815 | 1,846.5 | 1,793.5 | 1,844.5 | -5 | -0.3% | 13,966,200 |
| 2016/11/16 | 1,818 | 1,858.5 | 1,801.5 | 1,849.5 | +89 | +5.1% | 16,722,000 |
| 2016/11/15 | 1,801 | 1,813 | 1,739 | 1,760.5 | -5 | -0.3% | 12,107,200 |
| 2016/11/14 | 1,736 | 1,779 | 1,730 | 1,765.5 | +42.5 | +2.5% | 14,172,100 |
| 2016/11/11 | 1,744 | 1,788.5 | 1,700 | 1,723 | +139 | +8.8% | 25,915,700 |
| 2016/11/10 | 1,589.5 | 1,623 | 1,566 | 1,584 | +164.5 | +11.6% | 19,308,100 |
| 2016/11/09 | 1,523.5 | 1,551.5 | 1,379 | 1,419.5 | -85 | -5.6% | 17,578,500 |
| 2016/11/08 | 1,505 | 1,519.5 | 1,495.5 | 1,504.5 | +13.5 | +0.9% | 4,700,400 |
| 2016/11/07 | 1,510.5 | 1,520 | 1,484 | 1,491 | +12.5 | +0.8% | 5,826,600 |
| 2016/11/04 | 1,486.5 | 1,493 | 1,456 | 1,478.5 | -37 | -2.4% | 7,328,300 |
| 2016/11/02 | 1,515 | 1,525 | 1,498.5 | 1,515.5 | -32.5 | -2.1% | 7,065,000 |
| 2016/11/01 | 1,545 | 1,560 | 1,533 | 1,548 | +7 | +0.5% | 4,543,900 |
| 2016/10/31 | 1,516 | 1,550 | 1,516 | 1,541 | +9.5 | +0.6% | 5,199,700 |
| 2016/10/28 | 1,499 | 1,552 | 1,498 | 1,531.5 | +49.5 | +3.3% | 13,441,300 |
| 2016/10/27 | 1,487.5 | 1,489.5 | 1,469 | 1,482 | +2 | +0.1% | 4,651,100 |
| 2016/10/26 | 1,489.5 | 1,489.5 | 1,465.5 | 1,480 | +3.5 | +0.2% | 5,123,100 |
| 2016/10/25 | 1,491.5 | 1,496 | 1,471 | 1,476.5 | +3 | +0.2% | 5,875,900 |
| 2016/10/24 | 1,483 | 1,491 | 1,464 | 1,473.5 | -0.5 | ±0% | 3,989,400 |
| 2016/10/21 | 1,492 | 1,498.5 | 1,467.5 | 1,474 | -1.5 | -0.1% | 5,111,200 |
| 2016/10/20 | 1,444 | 1,476.5 | 1,437 | 1,475.5 | +18.5 | +1.3% | 6,513,200 |
| 2016/10/19 | 1,464 | 1,464 | 1,441.5 | 1,457 | -13.5 | -0.9% | 4,896,700 |
| 2016/10/18 | 1,457 | 1,471.5 | 1,440 | 1,470.5 | +11 | +0.8% | 5,824,700 |
| 2016/10/17 | 1,463.5 | 1,482 | 1,450 | 1,459.5 | +12 | +0.8% | 5,478,700 |
| 2016/10/14 | 1,436.5 | 1,461 | 1,423 | 1,447.5 | +11.5 | +0.8% | 7,177,000 |
| 2016/10/13 | 1,449 | 1,470 | 1,423 | 1,436 | -12.5 | -0.9% | 7,219,800 |
| 2016/10/12 | 1,451.5 | 1,477.5 | 1,445 | 1,448.5 | -23 | -1.6% | 6,660,200 |
| 2016/10/11 | 1,473.5 | 1,495 | 1,466.5 | 1,471.5 | -2 | -0.1% | 5,245,000 |
| 2016/10/07 | 1,463 | 1,486.5 | 1,458.5 | 1,473.5 | +20.5 | +1.4% | 7,188,900 |
| 2016/10/06 | 1,450 | 1,493.5 | 1,446 | 1,453 | +37 | +2.6% | 11,141,900 |
| 2016/10/05 | 1,398 | 1,426.5 | 1,380 | 1,416 | +40.5 | +2.9% | 10,379,700 |
| 2016/10/04 | 1,356.5 | 1,399 | 1,350 | 1,375.5 | +12 | +0.9% | 6,631,700 |
| 2016/10/03 | 1,378 | 1,400 | 1,360 | 1,363.5 | -8 | -0.6% | 6,723,900 |
| 2016/09/30 | 1,350 | 1,388 | 1,325 | 1,371.5 | -13.5 | -1% | 10,904,500 |
| 2016/09/29 | 1,389 | 1,404 | 1,377 | 1,385 | +12.5 | +0.9% | 8,275,700 |
| 2016/09/28 | 1,390 | 1,401 | 1,355.5 | 1,372.5 | -35.5 | -2.5% | 8,424,900 |
2051～
2100
件表示中 / 3692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 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 |
| ＭＳ＆ＡＤ | 324,300円 | +9.5% | +114.4% | 4.47% | 7.78倍 | 1.14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 | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70倍 | 1.42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 | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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 |
| かんぽ | 278,900円 | -9.1% | +36.5% | 3.73% | 8.90倍 | 0.31倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
市場注目の銘柄
チャート関連のコラム
