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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 4,100 | 4,128 | 4,043 | 4,114 | +41 | +1% | 3,039,600 |
| 2024/08/22 | 4,080 | 4,120 | 4,054 | 4,073 | +14 | +0.3% | 1,748,700 |
| 2024/08/21 | 4,030 | 4,068 | 4,014 | 4,059 | -106 | -2.5% | 2,477,500 |
| 2024/08/20 | 4,193 | 4,199 | 4,142 | 4,165 | +38 | +0.9% | 1,343,500 |
| 2024/08/19 | 4,175 | 4,187 | 4,097 | 4,127 | -32 | -0.8% | 1,767,400 |
| 2024/08/16 | 4,199 | 4,214 | 4,133 | 4,159 | +125 | +3.1% | 2,885,100 |
| 2024/08/15 | 3,999 | 4,091 | 3,973 | 4,034 | +75 | +1.9% | 2,588,800 |
| 2024/08/14 | 3,915 | 4,049 | 3,900 | 3,959 | +99 | +2.6% | 4,036,300 |
| 2024/08/13 | 3,863 | 3,959 | 3,791 | 3,860 | +57 | +1.5% | 5,140,400 |
| 2024/08/09 | 3,697 | 3,849 | 3,695 | 3,803 | +116 | +3.1% | 6,302,100 |
| 2024/08/08 | 3,644 | 3,784 | 3,601 | 3,687 | +20 | +0.5% | 4,791,500 |
| 2024/08/07 | 3,425 | 3,799 | 3,425 | 3,667 | +73 | +2% | 9,061,900 |
| 2024/08/06 | 3,513 | 3,767 | 3,462 | 3,594 | +183 | +5.4% | 8,377,700 |
| 2024/08/05 | 3,411 | 3,602 | 3,411 | 3,411 | -700 | -17% | 9,589,900 |
| 2024/08/02 | 4,195 | 4,211 | 3,984 | 4,111 | -381 | -8.5% | 8,133,800 |
| 2024/08/01 | 4,578 | 4,586 | 4,441 | 4,492 | -156 | -3.4% | 3,156,800 |
| 2024/07/31 | 4,547 | 4,664 | 4,525 | 4,648 | +101 | +2.2% | 3,724,400 |
| 2024/07/30 | 4,518 | 4,601 | 4,510 | 4,547 | -36 | -0.8% | 2,316,300 |
| 2024/07/29 | 4,447 | 4,590 | 4,447 | 4,583 | +231 | +5.3% | 3,101,200 |
| 2024/07/26 | 4,310 | 4,411 | 4,257 | 4,352 | -58 | -1.3% | 3,298,300 |
| 2024/07/25 | 4,450 | 4,485 | 4,392 | 4,410 | -159 | -3.5% | 3,234,300 |
| 2024/07/24 | 4,656 | 4,675 | 4,564 | 4,569 | -141 | -3% | 2,854,100 |
| 2024/07/23 | 4,637 | 4,734 | 4,637 | 4,710 | +74 | +1.6% | 2,346,700 |
| 2024/07/22 | 4,622 | 4,697 | 4,617 | 4,636 | +22 | +0.5% | 1,576,800 |
| 2024/07/19 | 4,635 | 4,645 | 4,557 | 4,614 | -71 | -1.5% | 2,326,600 |
| 2024/07/18 | 4,626 | 4,723 | 4,606 | 4,685 | +58 | +1.3% | 2,979,800 |
| 2024/07/17 | 4,654 | 4,675 | 4,627 | 4,627 | -15 | -0.3% | 1,767,500 |
| 2024/07/16 | 4,646 | 4,679 | 4,616 | 4,642 | +99 | +2.2% | 2,433,700 |
| 2024/07/12 | 4,601 | 4,629 | 4,508 | 4,543 | -192 | -4.1% | 3,600,300 |
| 2024/07/11 | 4,765 | 4,806 | 4,711 | 4,735 | -33 | -0.7% | 3,253,700 |
| 2024/07/10 | 4,697 | 4,796 | 4,675 | 4,768 | +85 | +1.8% | 3,860,700 |
| 2024/07/09 | 4,677 | 4,705 | 4,609 | 4,683 | +40 | +0.9% | 2,523,900 |
| 2024/07/08 | 4,680 | 4,719 | 4,600 | 4,643 | -26 | -0.6% | 2,180,000 |
| 2024/07/05 | 4,688 | 4,725 | 4,668 | 4,669 | -29 | -0.6% | 1,999,400 |
| 2024/07/04 | 4,612 | 4,708 | 4,591 | 4,698 | +86 | +1.9% | 2,778,400 |
| 2024/07/03 | 4,596 | 4,635 | 4,546 | 4,612 | -1 | ±0% | 3,783,000 |
| 2024/07/02 | 4,519 | 4,649 | 4,506 | 4,613 | +154 | +3.5% | 4,278,700 |
| 2024/07/01 | 4,480 | 4,524 | 4,420 | 4,459 | +161 | +3.7% | 3,198,200 |
| 2024/06/28 | 4,260 | 4,330 | 4,250 | 4,298 | +79 | +1.9% | 2,761,800 |
| 2024/06/27 | 4,209 | 4,252 | 4,193 | 4,219 | +19 | +0.5% | 2,108,800 |
| 2024/06/26 | 4,203 | 4,244 | 4,154 | 4,200 | +2 | ±0% | 2,886,000 |
| 2024/06/25 | 4,141 | 4,236 | 4,122 | 4,198 | +112 | +2.7% | 3,001,700 |
| 2024/06/24 | 4,044 | 4,133 | 4,007 | 4,086 | +34 | +0.8% | 3,072,400 |
| 2024/06/21 | 4,019 | 4,065 | 4,001 | 4,052 | +87 | +2.2% | 4,505,500 |
| 2024/06/20 | 3,988 | 4,027 | 3,901 | 3,965 | -34 | -0.9% | 2,728,700 |
| 2024/06/19 | 3,958 | 4,019 | 3,955 | 3,999 | +78 | +2% | 2,476,600 |
| 2024/06/18 | 3,934 | 3,981 | 3,905 | 3,921 | +57 | +1.5% | 2,406,300 |
| 2024/06/17 | 3,903 | 3,926 | 3,850 | 3,864 | -45 | -1.2% | 2,372,300 |
| 2024/06/14 | 3,885 | 3,983 | 3,872 | 3,909 | -35 | -0.9% | 4,298,800 |
| 2024/06/13 | 4,035 | 4,039 | 3,937 | 3,944 | -129 | -3.2% | 4,358,200 |
201～
250
件表示中 / 3725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 | 107,000円 | -7.2% | -14.2% | 4.49% | 11.33倍 | 1.14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 | 313,100円 | -16.3% | -13.2% | 4.95% | 8.18倍 | 1.18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 | 429,500円 | -20.8% | - | 3.49% | 11.91倍 | 1.41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 | 318,400円 | -19.3% | +12.3% | 3.89% | 13.65倍 | 1.24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 | 320,300円 | -8.5% | +40.9% | 3.87% | 8.75倍 | 0.37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
