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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 2,200 | 2,200 | 2,168.5 | 2,183 | -12.5 | -0.6% | 7,694,600 |
| 2015/05/28 | 2,199.5 | 2,241.5 | 2,183.5 | 2,195.5 | +30 | +1.4% | 7,847,500 |
| 2015/05/27 | 2,192.5 | 2,192.5 | 2,151.5 | 2,165.5 | -27 | -1.2% | 5,764,600 |
| 2015/05/26 | 2,181 | 2,197.5 | 2,181 | 2,192.5 | +10 | +0.5% | 3,688,900 |
| 2015/05/25 | 2,185 | 2,189 | 2,166.5 | 2,182.5 | +18 | +0.8% | 3,570,800 |
| 2015/05/22 | 2,169 | 2,169.5 | 2,142.5 | 2,164.5 | -0.5 | ±0% | 4,359,900 |
| 2015/05/21 | 2,162 | 2,198 | 2,153.5 | 2,165 | +3 | +0.1% | 5,594,500 |
| 2015/05/20 | 2,196 | 2,212 | 2,157.5 | 2,162 | -10 | -0.5% | 8,155,400 |
| 2015/05/19 | 2,217.5 | 2,218 | 2,153 | 2,172 | -25.5 | -1.2% | 7,214,600 |
| 2015/05/18 | 2,100 | 2,225 | 2,083 | 2,197.5 | +210 | +10.6% | 19,343,100 |
| 2015/05/15 | 2,007.5 | 2,013 | 1,970 | 1,987.5 | -10.5 | -0.5% | 6,491,000 |
| 2015/05/14 | 2,015.5 | 2,033.5 | 1,985 | 1,998 | -27 | -1.3% | 5,028,200 |
| 2015/05/13 | 2,020 | 2,042.5 | 2,013 | 2,025 | -18 | -0.9% | 5,071,500 |
| 2015/05/12 | 2,047 | 2,083.5 | 2,020 | 2,043 | +9.5 | +0.5% | 4,750,900 |
| 2015/05/11 | 2,100 | 2,108 | 2,017.5 | 2,033.5 | -31.5 | -1.5% | 7,358,100 |
| 2015/05/08 | 2,030.5 | 2,078.5 | 2,021.5 | 2,065 | +16.5 | +0.8% | 4,782,900 |
| 2015/05/07 | 2,006 | 2,077 | 2,002 | 2,048.5 | +70.5 | +3.6% | 10,772,300 |
| 2015/05/01 | 1,998 | 2,000.5 | 1,940 | 1,978 | +4 | +0.2% | 7,025,500 |
| 2015/04/30 | 1,995 | 2,008 | 1,962 | 1,974 | -51 | -2.5% | 6,926,400 |
| 2015/04/28 | 2,000 | 2,038.5 | 2,000 | 2,025 | +34 | +1.7% | 5,621,800 |
| 2015/04/27 | 2,008.5 | 2,019.5 | 1,981.5 | 1,991 | -6 | -0.3% | 2,639,400 |
| 2015/04/24 | 1,995.5 | 2,019 | 1,975 | 1,997 | +1 | +0.1% | 3,756,300 |
| 2015/04/23 | 2,028 | 2,043.5 | 1,980.5 | 1,996 | -12.5 | -0.6% | 5,837,200 |
| 2015/04/22 | 1,960 | 2,013 | 1,959 | 2,008.5 | +58.5 | +3% | 9,368,900 |
| 2015/04/21 | 1,915 | 1,953 | 1,898.5 | 1,950 | +52 | +2.7% | 7,795,000 |
| 2015/04/20 | 1,891 | 1,914 | 1,875.5 | 1,898 | -13.5 | -0.7% | 5,042,400 |
| 2015/04/17 | 1,900 | 1,926.5 | 1,899 | 1,911.5 | +27.5 | +1.5% | 10,774,000 |
| 2015/04/16 | 1,850 | 1,885.5 | 1,848.5 | 1,884 | +38 | +2.1% | 7,285,800 |
| 2015/04/15 | 1,840.5 | 1,847 | 1,833 | 1,846 | +8 | +0.4% | 6,220,300 |
| 2015/04/14 | 1,839 | 1,854.5 | 1,832 | 1,838 | +8 | +0.4% | 5,155,700 |
| 2015/04/13 | 1,840 | 1,843 | 1,812 | 1,830 | -6 | -0.3% | 3,855,900 |
| 2015/04/10 | 1,845 | 1,845 | 1,821.5 | 1,836 | -3 | -0.2% | 3,982,200 |
| 2015/04/09 | 1,847 | 1,849 | 1,830 | 1,839 | +16 | +0.9% | 4,799,200 |
| 2015/04/08 | 1,840 | 1,843 | 1,806 | 1,823 | -3 | -0.2% | 4,098,800 |
| 2015/04/07 | 1,820 | 1,840 | 1,811.5 | 1,826 | +28.5 | +1.6% | 5,046,600 |
| 2015/04/06 | 1,799 | 1,812.5 | 1,790.5 | 1,797.5 | -20.5 | -1.1% | 4,003,000 |
| 2015/04/03 | 1,809 | 1,827 | 1,795.5 | 1,818 | +18 | +1% | 4,342,100 |
| 2015/04/02 | 1,802.5 | 1,826 | 1,791 | 1,800 | +11.5 | +0.6% | 6,082,800 |
| 2015/04/01 | 1,757 | 1,811 | 1,748.5 | 1,788.5 | +43 | +2.5% | 10,750,500 |
| 2015/03/31 | 1,800 | 1,824.5 | 1,738.5 | 1,745.5 | -20 | -1.1% | 10,824,400 |
| 2015/03/30 | 1,745 | 1,784 | 1,705 | 1,765.5 | +32 | +1.8% | 6,181,600 |
| 2015/03/27 | 1,738.5 | 1,788 | 1,720 | 1,733.5 | -6.5 | -0.4% | 8,043,600 |
| 2015/03/26 | 1,753 | 1,753.5 | 1,721 | 1,740 | -27.5 | -1.6% | 4,726,500 |
| 2015/03/25 | 1,776 | 1,789 | 1,745.5 | 1,767.5 | -10 | -0.6% | 5,003,100 |
| 2015/03/24 | 1,780 | 1,784.5 | 1,760 | 1,777.5 | -15.5 | -0.9% | 6,755,400 |
| 2015/03/23 | 1,759 | 1,795.5 | 1,756 | 1,793 | +30.5 | +1.7% | 5,435,700 |
| 2015/03/20 | 1,734 | 1,766 | 1,711 | 1,762.5 | +24 | +1.4% | 5,737,000 |
| 2015/03/19 | 1,762 | 1,779 | 1,722 | 1,738.5 | -33.5 | -1.9% | 7,211,100 |
| 2015/03/18 | 1,797 | 1,797 | 1,765.5 | 1,772 | -8.5 | -0.5% | 4,540,100 |
| 2015/03/17 | 1,777 | 1,785 | 1,760.5 | 1,780.5 | +14 | +0.8% | 5,629,000 |
2501～
2550
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
