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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,339.5 | 1,404.5 | 1,339.5 | 1,392 | +63.5 | +4.8% | 9,051,400 |
| 2016/08/16 | 1,388.5 | 1,394 | 1,327.5 | 1,328.5 | -56.5 | -4.1% | 7,462,500 |
| 2016/08/15 | 1,393 | 1,412 | 1,381 | 1,385 | -5 | -0.4% | 4,366,500 |
| 2016/08/12 | 1,423 | 1,426 | 1,377.5 | 1,390 | -15 | -1.1% | 7,151,400 |
| 2016/08/10 | 1,405 | 1,436 | 1,372 | 1,405 | -57 | -3.9% | 11,296,400 |
| 2016/08/09 | 1,472 | 1,508 | 1,428 | 1,462 | -8 | -0.5% | 14,292,900 |
| 2016/08/08 | 1,440.5 | 1,511 | 1,423 | 1,470 | +89.5 | +6.5% | 12,897,500 |
| 2016/08/05 | 1,418 | 1,421 | 1,370 | 1,380.5 | -36.5 | -2.6% | 7,931,400 |
| 2016/08/04 | 1,340 | 1,439 | 1,337.5 | 1,417 | +81 | +6.1% | 12,495,000 |
| 2016/08/03 | 1,341 | 1,356 | 1,324 | 1,336 | -42 | -3% | 8,710,100 |
| 2016/08/02 | 1,362 | 1,422 | 1,357.5 | 1,378 | -7 | -0.5% | 9,365,100 |
| 2016/08/01 | 1,380 | 1,422 | 1,337 | 1,385 | +29 | +2.1% | 16,332,200 |
| 2016/07/29 | 1,245 | 1,365 | 1,232 | 1,356 | +109 | +8.7% | 18,916,400 |
| 2016/07/28 | 1,250 | 1,256.5 | 1,231 | 1,247 | -18.5 | -1.5% | 5,875,900 |
| 2016/07/27 | 1,235.5 | 1,293 | 1,204 | 1,265.5 | +37.5 | +3.1% | 11,264,000 |
| 2016/07/26 | 1,244 | 1,245.5 | 1,211.5 | 1,228 | -28.5 | -2.3% | 5,535,700 |
| 2016/07/25 | 1,266 | 1,285.5 | 1,253.5 | 1,256.5 | +10 | +0.8% | 4,948,200 |
| 2016/07/22 | 1,231 | 1,254.5 | 1,225 | 1,246.5 | -14.5 | -1.1% | 3,682,100 |
| 2016/07/21 | 1,270 | 1,279 | 1,246 | 1,261 | +27 | +2.2% | 5,413,200 |
| 2016/07/20 | 1,240 | 1,249 | 1,216 | 1,234 | -3.5 | -0.3% | 5,536,200 |
| 2016/07/19 | 1,273 | 1,277 | 1,215.5 | 1,237.5 | -15 | -1.2% | 8,631,900 |
| 2016/07/15 | 1,198.5 | 1,286.5 | 1,196.5 | 1,252.5 | +90 | +7.7% | 16,333,100 |
| 2016/07/14 | 1,162.5 | 1,167.5 | 1,137 | 1,162.5 | +7.5 | +0.6% | 5,232,100 |
| 2016/07/13 | 1,184 | 1,184 | 1,150.5 | 1,155 | +31 | +2.8% | 8,432,400 |
| 2016/07/12 | 1,109 | 1,144 | 1,104.5 | 1,124 | +63 | +5.9% | 9,416,300 |
| 2016/07/11 | 1,041.5 | 1,072.5 | 1,028.5 | 1,061 | +49.5 | +4.9% | 7,894,700 |
| 2016/07/08 | 1,035 | 1,036.5 | 1,007 | 1,011.5 | -23.5 | -2.3% | 6,740,000 |
| 2016/07/07 | 1,043 | 1,062.5 | 1,030.5 | 1,035 | ±0 | ±0% | 5,627,100 |
| 2016/07/06 | 1,069 | 1,069 | 1,018 | 1,035 | -55 | -5% | 10,113,800 |
| 2016/07/05 | 1,102 | 1,103.5 | 1,071 | 1,090 | -26.5 | -2.4% | 6,743,100 |
| 2016/07/04 | 1,115.5 | 1,121.5 | 1,102.5 | 1,116.5 | -2.5 | -0.2% | 4,381,900 |
| 2016/07/01 | 1,142.5 | 1,143 | 1,110.5 | 1,119 | -8 | -0.7% | 5,896,200 |
| 2016/06/30 | 1,136.5 | 1,150 | 1,122.5 | 1,127 | +20.5 | +1.9% | 10,286,000 |
| 2016/06/29 | 1,107 | 1,118.5 | 1,092 | 1,106.5 | +37 | +3.5% | 7,118,400 |
| 2016/06/28 | 1,050.5 | 1,077.5 | 1,033 | 1,069.5 | -11 | -1% | 8,401,500 |
| 2016/06/27 | 1,117 | 1,120.5 | 1,060.5 | 1,080.5 | -35.5 | -3.2% | 9,621,100 |
| 2016/06/24 | 1,239 | 1,249 | 1,101 | 1,116 | -122.5 | -9.9% | 12,369,300 |
| 2016/06/23 | 1,216.5 | 1,242.5 | 1,209.5 | 1,238.5 | +17 | +1.4% | 5,211,900 |
| 2016/06/22 | 1,229 | 1,233.5 | 1,211.5 | 1,221.5 | -11 | -0.9% | 4,210,300 |
| 2016/06/21 | 1,199.5 | 1,236.5 | 1,185.5 | 1,232.5 | +6 | +0.5% | 5,095,000 |
| 2016/06/20 | 1,212 | 1,242.5 | 1,212 | 1,226.5 | +36 | +3% | 6,150,800 |
| 2016/06/17 | 1,208 | 1,212.5 | 1,174 | 1,190.5 | +4 | +0.3% | 8,760,000 |
| 2016/06/16 | 1,219 | 1,220.5 | 1,178 | 1,186.5 | -43.5 | -3.5% | 10,626,300 |
| 2016/06/15 | 1,225 | 1,247.5 | 1,211 | 1,230 | +0.5 | ±0% | 5,712,800 |
| 2016/06/14 | 1,230 | 1,237 | 1,215.5 | 1,229.5 | -5.5 | -0.4% | 5,694,100 |
| 2016/06/13 | 1,258.5 | 1,263 | 1,234 | 1,235 | -60 | -4.6% | 6,415,200 |
| 2016/06/10 | 1,289 | 1,297 | 1,278.5 | 1,295 | -17 | -1.3% | 7,213,200 |
| 2016/06/09 | 1,332 | 1,333.5 | 1,304 | 1,312 | -29.5 | -2.2% | 4,571,400 |
| 2016/06/08 | 1,358.5 | 1,361.5 | 1,310 | 1,341.5 | -13 | -1% | 6,221,600 |
| 2016/06/07 | 1,336.5 | 1,356 | 1,331.5 | 1,354.5 | +18 | +1.3% | 5,362,200 |
2201～
2250
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 | 124,300円 | -7.2% | -14.2% | 3.86% | 13.09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 | 645,300円 | -11.9% | -13.0% | 3.25% | 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 | 357,600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 | 476,800円 | -14.7% | +32.6% | 3.15% | 13.09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 | 389,800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
