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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,976.5 | 1,977.5 | 1,939.5 | 1,953.5 | -23 | -1.2% | 4,324,400 |
| 2017/01/16 | 1,999.5 | 2,011 | 1,969.5 | 1,976.5 | -22.5 | -1.1% | 4,133,100 |
| 2017/01/13 | 1,979 | 2,013.5 | 1,975.5 | 1,999 | +9 | +0.5% | 4,479,200 |
| 2017/01/12 | 1,976 | 1,999.5 | 1,972.5 | 1,990 | +1 | +0.1% | 5,897,800 |
| 2017/01/11 | 1,999.5 | 2,001.5 | 1,975 | 1,989 | +9.5 | +0.5% | 3,756,100 |
| 2017/01/10 | 2,004 | 2,020.5 | 1,975.5 | 1,979.5 | -49 | -2.4% | 6,185,600 |
| 2017/01/06 | 1,990 | 2,030.5 | 1,990 | 2,028.5 | -10.5 | -0.5% | 5,673,400 |
| 2017/01/05 | 2,042 | 2,068 | 2,029.5 | 2,039 | +25 | +1.2% | 8,232,600 |
| 2017/01/04 | 1,984.5 | 2,023.5 | 1,974.5 | 2,014 | +68 | +3.5% | 7,682,500 |
| 2016/12/30 | 1,915 | 1,952 | 1,912 | 1,946 | +2.5 | +0.1% | 3,734,200 |
| 2016/12/29 | 1,950 | 1,958.5 | 1,921.5 | 1,943.5 | -10 | -0.5% | 5,409,800 |
| 2016/12/28 | 1,960 | 1,968.5 | 1,939 | 1,953.5 | -2.5 | -0.1% | 3,935,400 |
| 2016/12/27 | 1,950.5 | 1,986 | 1,938.5 | 1,956 | +6 | +0.3% | 4,383,300 |
| 2016/12/26 | 1,962.5 | 1,975 | 1,945.5 | 1,950 | -12 | -0.6% | 3,141,100 |
| 2016/12/22 | 1,977.5 | 1,980 | 1,937 | 1,962 | -17.5 | -0.9% | 6,073,500 |
| 2016/12/21 | 2,019 | 2,033.5 | 1,971.5 | 1,979.5 | -18 | -0.9% | 7,519,400 |
| 2016/12/20 | 2,035 | 2,036 | 1,969.5 | 1,997.5 | -54.5 | -2.7% | 8,318,700 |
| 2016/12/19 | 2,037 | 2,077.5 | 2,035 | 2,052 | -11.5 | -0.6% | 5,395,500 |
| 2016/12/16 | 2,077.5 | 2,087.5 | 2,056 | 2,063.5 | +33 | +1.6% | 10,118,900 |
| 2016/12/15 | 2,040 | 2,081.5 | 2,012 | 2,030.5 | +20 | +1% | 8,776,100 |
| 2016/12/14 | 2,015.5 | 2,016.5 | 1,977.5 | 2,010.5 | -2.5 | -0.1% | 5,050,200 |
| 2016/12/13 | 1,999.5 | 2,014.5 | 1,960 | 2,013 | -2 | -0.1% | 6,564,000 |
| 2016/12/12 | 2,028 | 2,078.5 | 1,986 | 2,015 | +19.5 | +1% | 11,266,200 |
| 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 |
2101～
2150
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
