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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,480 | 1,489 | 1,360 | 1,369 | -84 | -5.8% | 9,991,300 |
| 2016/04/27 | 1,430.5 | 1,457.5 | 1,417.5 | 1,453 | -6.5 | -0.4% | 6,555,800 |
| 2016/04/26 | 1,488 | 1,488 | 1,443.5 | 1,459.5 | -46.5 | -3.1% | 7,216,600 |
| 2016/04/25 | 1,485.5 | 1,551.5 | 1,477 | 1,506 | +37.5 | +2.6% | 9,791,500 |
| 2016/04/22 | 1,409.5 | 1,520 | 1,406 | 1,468.5 | +41 | +2.9% | 15,721,900 |
| 2016/04/21 | 1,422 | 1,435 | 1,395 | 1,427.5 | +54 | +3.9% | 8,403,800 |
| 2016/04/20 | 1,415 | 1,427 | 1,365.5 | 1,373.5 | -13 | -0.9% | 5,981,800 |
| 2016/04/19 | 1,341 | 1,387 | 1,336.5 | 1,386.5 | +89.5 | +6.9% | 7,256,200 |
| 2016/04/18 | 1,284.5 | 1,312.5 | 1,283 | 1,297 | -77.5 | -5.6% | 7,461,000 |
| 2016/04/15 | 1,367.5 | 1,398.5 | 1,365.5 | 1,374.5 | -17.5 | -1.3% | 7,352,900 |
| 2016/04/14 | 1,364 | 1,405.5 | 1,363.5 | 1,392 | +65.5 | +4.9% | 8,742,900 |
| 2016/04/13 | 1,299 | 1,346 | 1,275 | 1,326.5 | +56 | +4.4% | 8,792,500 |
| 2016/04/12 | 1,225.5 | 1,278 | 1,220.5 | 1,270.5 | +38.5 | +3.1% | 5,053,800 |
| 2016/04/11 | 1,228.5 | 1,242.5 | 1,204.5 | 1,232 | -7.5 | -0.6% | 4,376,600 |
| 2016/04/08 | 1,200 | 1,261.5 | 1,189 | 1,239.5 | +14.5 | +1.2% | 6,376,900 |
| 2016/04/07 | 1,218.5 | 1,262 | 1,200 | 1,225 | -23.5 | -1.9% | 9,612,400 |
| 2016/04/06 | 1,272.5 | 1,275 | 1,238.5 | 1,248.5 | -23.5 | -1.8% | 11,529,600 |
| 2016/04/05 | 1,305 | 1,334.5 | 1,266 | 1,272 | -33.5 | -2.6% | 7,417,900 |
| 2016/04/04 | 1,295 | 1,339.5 | 1,291.5 | 1,305.5 | +2 | +0.2% | 6,237,700 |
| 2016/04/01 | 1,351 | 1,355 | 1,298.5 | 1,303.5 | -59 | -4.3% | 6,893,700 |
| 2016/03/31 | 1,341 | 1,391.5 | 1,341 | 1,362.5 | +21.5 | +1.6% | 7,990,000 |
| 2016/03/30 | 1,378 | 1,386 | 1,337.5 | 1,341 | -49.5 | -3.6% | 10,248,200 |
| 2016/03/29 | 1,408 | 1,419.5 | 1,386.5 | 1,390.5 | -22.5 | -1.6% | 4,921,900 |
| 2016/03/28 | 1,400 | 1,418 | 1,386 | 1,413 | +16 | +1.1% | 5,544,300 |
| 2016/03/25 | 1,345 | 1,406 | 1,345 | 1,397 | +41.5 | +3.1% | 5,310,300 |
| 2016/03/24 | 1,362 | 1,371 | 1,337 | 1,355.5 | -1.5 | -0.1% | 8,514,000 |
| 2016/03/23 | 1,381.5 | 1,405 | 1,353 | 1,357 | -15 | -1.1% | 6,332,100 |
| 2016/03/22 | 1,350.5 | 1,396 | 1,350 | 1,372 | +4.5 | +0.3% | 6,907,700 |
| 2016/03/18 | 1,384 | 1,418.5 | 1,340 | 1,367.5 | -35 | -2.5% | 8,570,800 |
| 2016/03/17 | 1,417 | 1,444 | 1,386.5 | 1,402.5 | -2.5 | -0.2% | 6,744,000 |
| 2016/03/16 | 1,430.5 | 1,441.5 | 1,384.5 | 1,405 | -48 | -3.3% | 7,556,000 |
| 2016/03/15 | 1,484.5 | 1,492.5 | 1,443 | 1,453 | -44.5 | -3% | 9,166,400 |
| 2016/03/14 | 1,437.5 | 1,508.5 | 1,422 | 1,497.5 | +119 | +8.6% | 11,594,500 |
| 2016/03/11 | 1,351.5 | 1,383.5 | 1,344 | 1,378.5 | -13.5 | -1% | 11,771,500 |
| 2016/03/10 | 1,410 | 1,412 | 1,363 | 1,392 | -7.5 | -0.5% | 5,943,800 |
| 2016/03/09 | 1,397 | 1,400.5 | 1,367.5 | 1,399.5 | -34.5 | -2.4% | 7,563,800 |
| 2016/03/08 | 1,456 | 1,486 | 1,412 | 1,434 | -21 | -1.4% | 6,455,000 |
| 2016/03/07 | 1,465 | 1,483 | 1,447.5 | 1,455 | -20.5 | -1.4% | 4,980,100 |
| 2016/03/04 | 1,519.5 | 1,524 | 1,457 | 1,475.5 | -16 | -1.1% | 9,775,700 |
| 2016/03/03 | 1,431 | 1,518 | 1,415.5 | 1,491.5 | +64.5 | +4.5% | 10,513,300 |
| 2016/03/02 | 1,424 | 1,445.5 | 1,395.5 | 1,427 | +78.5 | +5.8% | 8,591,900 |
| 2016/03/01 | 1,367 | 1,403.5 | 1,333 | 1,348.5 | -19.5 | -1.4% | 7,772,400 |
| 2016/02/29 | 1,379 | 1,426 | 1,367 | 1,368 | +15 | +1.1% | 11,132,400 |
| 2016/02/26 | 1,318 | 1,359.5 | 1,298.5 | 1,353 | +35 | +2.7% | 13,479,900 |
| 2016/02/25 | 1,301.5 | 1,328.5 | 1,295 | 1,318 | +25 | +1.9% | 12,513,100 |
| 2016/02/24 | 1,285 | 1,300.5 | 1,260.5 | 1,293 | -16 | -1.2% | 6,282,400 |
| 2016/02/23 | 1,318.5 | 1,345 | 1,304.5 | 1,309 | +3 | +0.2% | 5,097,600 |
| 2016/02/22 | 1,293.5 | 1,307 | 1,271.5 | 1,306 | -4 | -0.3% | 7,169,500 |
| 2016/02/19 | 1,335 | 1,345 | 1,296 | 1,310 | -45.5 | -3.4% | 6,308,200 |
| 2016/02/18 | 1,365 | 1,370 | 1,321 | 1,355.5 | +32 | +2.4% | 5,690,600 |
2201～
2250
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
