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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 2016/09/27 | 1,350 | 1,411 | 1,332 | 1,408 | -14.5 | -1% | 16,443,400 |
| 2016/09/26 | 1,496.5 | 1,496.5 | 1,417.5 | 1,422.5 | -73 | -4.9% | 10,310,600 |
| 2016/09/23 | 1,505.5 | 1,513.5 | 1,468.5 | 1,495.5 | -50 | -3.2% | 15,316,100 |
| 2016/09/21 | 1,438 | 1,585 | 1,402.5 | 1,545.5 | +107 | +7.4% | 23,030,600 |
| 2016/09/20 | 1,450 | 1,479 | 1,434 | 1,438.5 | -19.5 | -1.3% | 7,776,100 |
| 2016/09/16 | 1,413.5 | 1,459 | 1,412.5 | 1,458 | +29.5 | +2.1% | 6,146,400 |
| 2016/09/15 | 1,437.5 | 1,457 | 1,409 | 1,428.5 | -47.5 | -3.2% | 9,132,300 |
| 2016/09/14 | 1,450 | 1,502 | 1,438 | 1,476 | +61.5 | +4.3% | 16,836,300 |
| 2016/09/13 | 1,470 | 1,482.5 | 1,405 | 1,414.5 | -58 | -3.9% | 10,691,400 |
| 2016/09/12 | 1,421 | 1,485.5 | 1,420 | 1,472.5 | +33 | +2.3% | 9,815,400 |
| 2016/09/09 | 1,427 | 1,446.5 | 1,421 | 1,439.5 | +7.5 | +0.5% | 5,530,000 |
| 2016/09/08 | 1,440 | 1,443.5 | 1,405.5 | 1,432 | -29 | -2% | 7,281,400 |
| 2016/09/07 | 1,444.5 | 1,465 | 1,422 | 1,461 | -59.5 | -3.9% | 9,176,200 |
| 2016/09/06 | 1,503 | 1,532.5 | 1,497 | 1,520.5 | +36.5 | +2.5% | 6,107,300 |
| 2016/09/05 | 1,518 | 1,542 | 1,480.5 | 1,484 | -4 | -0.3% | 8,648,000 |
| 2016/09/02 | 1,450 | 1,505.5 | 1,442.5 | 1,488 | +48 | +3.3% | 8,144,800 |
| 2016/09/01 | 1,438 | 1,443.5 | 1,411.5 | 1,440 | +0.5 | ±0% | 6,027,400 |
| 2016/08/31 | 1,450 | 1,478 | 1,428.5 | 1,439.5 | +30.5 | +2.2% | 10,826,300 |
| 2016/08/30 | 1,380 | 1,413.5 | 1,373.5 | 1,409 | +23 | +1.7% | 7,668,500 |
| 2016/08/29 | 1,378.5 | 1,404 | 1,370.5 | 1,386 | +67.5 | +5.1% | 8,654,900 |
| 2016/08/26 | 1,329 | 1,331.5 | 1,306 | 1,318.5 | -14.5 | -1.1% | 5,258,900 |
| 2016/08/25 | 1,335 | 1,341 | 1,311 | 1,333 | ±0 | ±0% | 4,710,500 |
| 2016/08/24 | 1,342 | 1,350 | 1,323.5 | 1,333 | +7 | +0.5% | 4,381,000 |
| 2016/08/23 | 1,359 | 1,367 | 1,304 | 1,326 | -42 | -3.1% | 8,021,500 |
| 2016/08/22 | 1,397.5 | 1,420 | 1,358.5 | 1,368 | -12.5 | -0.9% | 5,462,600 |
| 2016/08/19 | 1,370 | 1,409 | 1,363 | 1,380.5 | +10 | +0.7% | 7,369,600 |
| 2016/08/18 | 1,365 | 1,463.5 | 1,365 | 1,370.5 | -21.5 | -1.5% | 9,548,200 |
2151～
2200
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 | 124,500円 | -7.2% | -14.2% | 3.86% | 13.11倍 | 1.31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 | 648,000円 | -11.9% | -13.0% | 3.24% | 13.32倍 | 2.44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 | 359,300円 | -16.3% | -13.2% | 4.31% | 9.28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 | 475,200円 | -14.7% | +32.6% | 3.16% | 13.05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 | 389,900円 | -19.3% | +12.3% | 3.18% | 16.54倍 | 1.50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
