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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 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 |
| 2016/02/17 | 1,361 | 1,382.5 | 1,297.5 | 1,323.5 | -46 | -3.4% | 8,163,300 |
| 2016/02/16 | 1,319 | 1,403 | 1,291.5 | 1,369.5 | +29 | +2.2% | 9,528,300 |
| 2016/02/15 | 1,342.5 | 1,369 | 1,295.5 | 1,340.5 | +148 | +12.4% | 13,987,300 |
| 2016/02/12 | 1,228 | 1,255.5 | 1,189.5 | 1,192.5 | -73 | -5.8% | 13,257,600 |
| 2016/02/10 | 1,292.5 | 1,298 | 1,235 | 1,265.5 | -26.5 | -2.1% | 17,131,100 |
| 2016/02/09 | 1,295.5 | 1,325.5 | 1,287.5 | 1,292 | -56 | -4.2% | 14,468,300 |
| 2016/02/08 | 1,315.5 | 1,363.5 | 1,307 | 1,348 | +2.5 | +0.2% | 11,978,200 |
| 2016/02/05 | 1,360.5 | 1,377 | 1,330 | 1,345.5 | -42 | -3% | 11,033,300 |
| 2016/02/04 | 1,350 | 1,403.5 | 1,348 | 1,387.5 | -29 | -2% | 14,330,300 |
| 2016/02/03 | 1,388 | 1,445.5 | 1,386.5 | 1,416.5 | -61 | -4.1% | 13,609,600 |
| 2016/02/02 | 1,458 | 1,518 | 1,443.5 | 1,477.5 | +22.5 | +1.5% | 14,419,900 |
| 2016/02/01 | 1,413.5 | 1,515.5 | 1,386 | 1,455 | -178.5 | -10.9% | 29,819,400 |
| 2016/01/29 | 1,708.5 | 1,747.5 | 1,541 | 1,633.5 | -45.5 | -2.7% | 19,038,200 |
| 2016/01/28 | 1,714 | 1,714 | 1,671 | 1,679 | -34.5 | -2% | 4,020,100 |
| 2016/01/27 | 1,706 | 1,741 | 1,695.5 | 1,713.5 | +47.5 | +2.9% | 5,219,900 |
| 2016/01/26 | 1,680 | 1,680.5 | 1,633.5 | 1,666 | -39.5 | -2.3% | 4,056,200 |
| 2016/01/25 | 1,733.5 | 1,735.5 | 1,696.5 | 1,705.5 | +7 | +0.4% | 4,693,000 |
| 2016/01/22 | 1,717.5 | 1,720 | 1,649.5 | 1,698.5 | +101 | +6.3% | 7,525,200 |
| 2016/01/21 | 1,643 | 1,682 | 1,597 | 1,597.5 | -48 | -2.9% | 7,411,900 |
| 2016/01/20 | 1,715 | 1,725.5 | 1,641.5 | 1,645.5 | -65.5 | -3.8% | 6,080,300 |
| 2016/01/19 | 1,689.5 | 1,713.5 | 1,671.5 | 1,711 | +8.5 | +0.5% | 4,720,400 |
| 2016/01/18 | 1,674 | 1,709 | 1,661 | 1,702.5 | -32 | -1.8% | 8,868,600 |
| 2016/01/15 | 1,800 | 1,829.5 | 1,718.5 | 1,734.5 | -39 | -2.2% | 6,626,600 |
| 2016/01/14 | 1,756 | 1,778 | 1,720.5 | 1,773.5 | -52.5 | -2.9% | 8,106,300 |
| 2016/01/13 | 1,806 | 1,840 | 1,791.5 | 1,826 | +52 | +2.9% | 5,347,700 |
| 2016/01/12 | 1,804 | 1,823.5 | 1,772.5 | 1,774 | -80.5 | -4.3% | 8,167,500 |
2301～
2350
件表示中 / 3766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 | 1.34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 | 475,200円 | -14.7% | +32.6% | 3.16% | 13.04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
