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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 1,334 | 1,337.5 | 1,311.5 | 1,336.5 | -49.5 | -3.6% | 8,345,300 |
| 2016/06/03 | 1,378.5 | 1,391 | 1,347.5 | 1,386 | +7.5 | +0.5% | 4,592,300 |
| 2016/06/02 | 1,420 | 1,421 | 1,375 | 1,378.5 | -62 | -4.3% | 6,932,400 |
| 2016/06/01 | 1,462 | 1,466 | 1,433 | 1,440.5 | -20 | -1.4% | 5,831,600 |
| 2016/05/31 | 1,423 | 1,460.5 | 1,415.5 | 1,460.5 | +32 | +2.2% | 5,731,100 |
| 2016/05/30 | 1,427 | 1,434 | 1,408.5 | 1,428.5 | +23 | +1.6% | 4,450,400 |
| 2016/05/27 | 1,385.5 | 1,408.5 | 1,376 | 1,405.5 | +32 | +2.3% | 4,792,200 |
| 2016/05/26 | 1,410 | 1,424 | 1,368 | 1,373.5 | -8.5 | -0.6% | 6,303,000 |
| 2016/05/25 | 1,377 | 1,397.5 | 1,371.5 | 1,382 | +35 | +2.6% | 5,367,000 |
| 2016/05/24 | 1,356.5 | 1,360 | 1,337 | 1,347 | -15 | -1.1% | 5,566,800 |
| 2016/05/23 | 1,361.5 | 1,369.5 | 1,328 | 1,362 | -16 | -1.2% | 5,847,500 |
| 2016/05/20 | 1,355 | 1,388.5 | 1,346 | 1,378 | +3 | +0.2% | 6,716,300 |
| 2016/05/19 | 1,393.5 | 1,417.5 | 1,372.5 | 1,375 | +37.5 | +2.8% | 9,465,200 |
| 2016/05/18 | 1,305 | 1,364.5 | 1,304 | 1,337.5 | +33 | +2.5% | 9,323,200 |
| 2016/05/17 | 1,290 | 1,311 | 1,281.5 | 1,304.5 | +13 | +1% | 5,684,600 |
| 2016/05/16 | 1,275.5 | 1,301 | 1,266 | 1,291.5 | -6.5 | -0.5% | 8,030,800 |
| 2016/05/13 | 1,336 | 1,338.5 | 1,294 | 1,298 | -40 | -3% | 5,371,800 |
| 2016/05/12 | 1,286.5 | 1,341 | 1,284.5 | 1,338 | +7.5 | +0.6% | 4,572,800 |
| 2016/05/11 | 1,361.5 | 1,368.5 | 1,324.5 | 1,330.5 | -12.5 | -0.9% | 4,369,900 |
| 2016/05/10 | 1,306 | 1,348.5 | 1,287 | 1,343 | +37 | +2.8% | 5,272,100 |
| 2016/05/09 | 1,320 | 1,323 | 1,299.5 | 1,306 | +2 | +0.2% | 3,031,100 |
| 2016/05/06 | 1,320 | 1,338.5 | 1,285 | 1,304 | -14.5 | -1.1% | 4,592,800 |
| 2016/05/02 | 1,296.5 | 1,321.5 | 1,282.5 | 1,318.5 | -50.5 | -3.7% | 6,510,500 |
| 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 |
2251～
2300
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 | 646,100円 | -11.9% | -13.0% | 3.25% | 13.28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 | 357,800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 | 477,400円 | -14.7% | +32.6% | 3.14% | 13.11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 | 390,000円 | -19.3% | +12.3% | 3.18% | 16.55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
