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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,805 | 1,808.5 | 1,758 | 1,766.5 | -39 | -2.2% | 5,324,500 |
| 2015/03/13 | 1,815 | 1,822.5 | 1,802 | 1,805.5 | +7.5 | +0.4% | 9,419,200 |
| 2015/03/12 | 1,780 | 1,808 | 1,770 | 1,798 | +36 | +2% | 7,505,500 |
| 2015/03/11 | 1,747 | 1,772.5 | 1,745 | 1,762 | +15 | +0.9% | 6,824,000 |
| 2015/03/10 | 1,777.5 | 1,781 | 1,738 | 1,747 | -12.5 | -0.7% | 6,860,300 |
| 2015/03/09 | 1,770.5 | 1,774 | 1,740.5 | 1,759.5 | -35 | -2% | 4,952,900 |
| 2015/03/06 | 1,798 | 1,803 | 1,785 | 1,794.5 | +13.5 | +0.8% | 5,388,900 |
| 2015/03/05 | 1,770 | 1,783.5 | 1,766.5 | 1,781 | +13.5 | +0.8% | 2,923,200 |
| 2015/03/04 | 1,805 | 1,805 | 1,761 | 1,767.5 | -51.5 | -2.8% | 4,222,500 |
| 2015/03/03 | 1,832.5 | 1,834 | 1,800 | 1,819 | -6.5 | -0.4% | 4,296,400 |
| 2015/03/02 | 1,839 | 1,848 | 1,819 | 1,825.5 | +17 | +0.9% | 5,607,100 |
| 2015/02/27 | 1,800 | 1,810.5 | 1,782 | 1,808.5 | +32 | +1.8% | 8,974,800 |
| 2015/02/26 | 1,741 | 1,777.5 | 1,739 | 1,776.5 | +34 | +2% | 4,296,000 |
| 2015/02/25 | 1,748.5 | 1,778.5 | 1,738 | 1,742.5 | -14 | -0.8% | 5,950,300 |
| 2015/02/24 | 1,755 | 1,763 | 1,732.5 | 1,756.5 | -4.5 | -0.3% | 6,555,800 |
| 2015/02/23 | 1,823.5 | 1,829 | 1,740.5 | 1,761 | -61 | -3.3% | 6,667,200 |
| 2015/02/20 | 1,815.5 | 1,832 | 1,810 | 1,822 | +22 | +1.2% | 4,878,500 |
| 2015/02/19 | 1,789.5 | 1,804.5 | 1,778.5 | 1,800 | +16.5 | +0.9% | 4,916,000 |
| 2015/02/18 | 1,785 | 1,787.5 | 1,753.5 | 1,783.5 | +18 | +1% | 6,400,900 |
| 2015/02/17 | 1,810 | 1,811 | 1,760.5 | 1,765.5 | -48.5 | -2.7% | 6,690,100 |
| 2015/02/16 | 1,800 | 1,818.5 | 1,776 | 1,814 | +45 | +2.5% | 7,800,000 |
| 2015/02/13 | 1,775 | 1,777 | 1,757.5 | 1,769 | -1.5 | -0.1% | 5,706,200 |
| 2015/02/12 | 1,770 | 1,778 | 1,761.5 | 1,770.5 | +35 | +2% | 8,077,000 |
| 2015/02/10 | 1,740 | 1,749 | 1,708 | 1,735.5 | +15.5 | +0.9% | 6,129,800 |
| 2015/02/09 | 1,730.5 | 1,733 | 1,691 | 1,720 | +63 | +3.8% | 7,389,700 |
| 2015/02/06 | 1,695 | 1,706 | 1,652 | 1,657 | -12 | -0.7% | 4,911,000 |
| 2015/02/05 | 1,656.5 | 1,699 | 1,652.5 | 1,669 | +1 | +0.1% | 8,366,800 |
| 2015/02/04 | 1,639 | 1,671 | 1,617.5 | 1,668 | +106.5 | +6.8% | 9,820,400 |
| 2015/02/03 | 1,552.5 | 1,566.5 | 1,542 | 1,561.5 | +16.5 | +1.1% | 5,921,100 |
| 2015/02/02 | 1,561.5 | 1,564.5 | 1,538.5 | 1,545 | -49 | -3.1% | 4,735,400 |
| 2015/01/30 | 1,623.5 | 1,632 | 1,590.5 | 1,594 | +3.5 | +0.2% | 3,919,200 |
| 2015/01/29 | 1,610 | 1,620 | 1,587 | 1,590.5 | -46.5 | -2.8% | 4,760,400 |
| 2015/01/28 | 1,640.5 | 1,648.5 | 1,625.5 | 1,637 | -19.5 | -1.2% | 4,524,100 |
| 2015/01/27 | 1,675.5 | 1,684.5 | 1,638.5 | 1,656.5 | +21 | +1.3% | 4,699,300 |
| 2015/01/26 | 1,641 | 1,653 | 1,622 | 1,635.5 | -36.5 | -2.2% | 4,024,800 |
| 2015/01/23 | 1,628 | 1,680 | 1,625.5 | 1,672 | +84 | +5.3% | 11,489,900 |
| 2015/01/22 | 1,561.5 | 1,591 | 1,550.5 | 1,588 | +16 | +1% | 5,887,200 |
| 2015/01/21 | 1,620.5 | 1,620.5 | 1,561 | 1,572 | -54.5 | -3.4% | 6,086,100 |
| 2015/01/20 | 1,596.5 | 1,637.5 | 1,586 | 1,626.5 | +47 | +3% | 6,232,100 |
| 2015/01/19 | 1,591.5 | 1,597.5 | 1,568 | 1,579.5 | +17.5 | +1.1% | 4,679,700 |
| 2015/01/16 | 1,560 | 1,588.5 | 1,533.5 | 1,562 | -52.5 | -3.3% | 9,742,900 |
| 2015/01/15 | 1,600 | 1,621 | 1,597 | 1,614.5 | +9 | +0.6% | 6,013,000 |
| 2015/01/14 | 1,650 | 1,668 | 1,602 | 1,605.5 | -73 | -4.3% | 8,259,800 |
| 2015/01/13 | 1,698.5 | 1,699 | 1,650.5 | 1,678.5 | -51.5 | -3% | 6,404,900 |
| 2015/01/09 | 1,735 | 1,744 | 1,720 | 1,730 | -1.5 | -0.1% | 4,404,800 |
| 2015/01/08 | 1,741.5 | 1,752.5 | 1,727 | 1,731.5 | +11 | +0.6% | 4,728,000 |
| 2015/01/07 | 1,724 | 1,735 | 1,702 | 1,720.5 | -1.5 | -0.1% | 4,080,700 |
| 2015/01/06 | 1,752 | 1,765 | 1,722 | 1,722 | -82 | -4.5% | 6,354,900 |
| 2015/01/05 | 1,820.5 | 1,826.5 | 1,794 | 1,804 | -37 | -2% | 4,412,200 |
| 2014/12/30 | 1,889 | 1,889 | 1,841 | 1,841 | -41 | -2.2% | 2,506,300 |
2551～
2600
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 | 645,500円 | -11.9% | -13.0% | 3.25% | 13.27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 | 1.33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 | 469,600円 | -14.7% | +32.6% | 3.19% | 12.89倍 | 1.03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 | 389,700円 | -19.3% | +12.3% | 3.18% | 16.53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
