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 |
|---|---|---|---|---|---|---|---|
| 2015/01/22 | 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 |
| 2014/12/29 | 1,895 | 1,896 | 1,851 | 1,882 | +2.5 | +0.1% | 2,622,700 |
| 2014/12/26 | 1,872 | 1,881 | 1,856.5 | 1,879.5 | +8 | +0.4% | 1,876,700 |
| 2014/12/25 | 1,868 | 1,879.5 | 1,861 | 1,871.5 | -4.5 | -0.2% | 1,454,700 |
| 2014/12/24 | 1,930 | 1,939.5 | 1,869.5 | 1,876 | -7 | -0.4% | 3,358,300 |
| 2014/12/22 | 1,884 | 1,899 | 1,874.5 | 1,883 | +22 | +1.2% | 4,813,100 |
| 2014/12/19 | 1,829 | 1,869.5 | 1,826 | 1,861 | +78 | +4.4% | 7,344,100 |
| 2014/12/18 | 1,763 | 1,807.5 | 1,755.5 | 1,783 | +53.5 | +3.1% | 5,623,900 |
| 2014/12/17 | 1,715 | 1,759 | 1,712 | 1,729.5 | +9 | +0.5% | 5,580,300 |
| 2014/12/16 | 1,721.5 | 1,731.5 | 1,710 | 1,720.5 | -30 | -1.7% | 4,548,500 |
| 2014/12/15 | 1,759.5 | 1,782 | 1,746.5 | 1,750.5 | -43 | -2.4% | 3,134,800 |
| 2014/12/12 | 1,776 | 1,817 | 1,768.5 | 1,793.5 | +6.5 | +0.4% | 6,216,300 |
| 2014/12/11 | 1,752.5 | 1,791 | 1,732.5 | 1,787 | -1.5 | -0.1% | 4,552,000 |
| 2014/12/10 | 1,800 | 1,812.5 | 1,770 | 1,788.5 | +13.5 | +0.8% | 7,541,900 |
| 2014/12/09 | 1,791 | 1,799.5 | 1,768.5 | 1,775 | -28.5 | -1.6% | 3,568,000 |
| 2014/12/08 | 1,830 | 1,845.5 | 1,791.5 | 1,803.5 | -26.5 | -1.4% | 4,648,900 |
| 2014/12/05 | 1,803.5 | 1,831 | 1,803.5 | 1,830 | +17 | +0.9% | 3,567,800 |
| 2014/12/04 | 1,788 | 1,816 | 1,786.5 | 1,813 | +54.5 | +3.1% | 7,278,100 |
| 2014/12/03 | 1,774 | 1,796.5 | 1,753.5 | 1,758.5 | -13.5 | -0.8% | 4,599,200 |
| 2014/12/02 | 1,736.5 | 1,775.5 | 1,727.5 | 1,772 | +28 | +1.6% | 3,655,300 |
| 2014/12/01 | 1,724 | 1,746 | 1,718 | 1,744 | +22.5 | +1.3% | 4,060,200 |
| 2014/11/28 | 1,701.5 | 1,722 | 1,694 | 1,721.5 | +27 | +1.6% | 3,958,300 |
| 2014/11/27 | 1,728 | 1,729.5 | 1,694.5 | 1,694.5 | -45.5 | -2.6% | 3,810,500 |
| 2014/11/26 | 1,735 | 1,751.5 | 1,729.5 | 1,740 | -7 | -0.4% | 3,040,900 |
| 2014/11/25 | 1,730 | 1,747 | 1,728 | 1,747 | +43.5 | +2.6% | 5,184,100 |
| 2014/11/21 | 1,700 | 1,704.5 | 1,682.5 | 1,703.5 | -3.5 | -0.2% | 3,576,500 |
| 2014/11/20 | 1,735 | 1,738.5 | 1,705 | 1,707 | -4.5 | -0.3% | 3,146,800 |
| 2014/11/19 | 1,735 | 1,739.5 | 1,707.5 | 1,711.5 | -6 | -0.3% | 3,675,800 |
| 2014/11/18 | 1,700 | 1,718 | 1,689 | 1,717.5 | +46.5 | +2.8% | 5,272,200 |
| 2014/11/17 | 1,746 | 1,749.5 | 1,668.5 | 1,671 | -84 | -4.8% | 7,358,600 |
| 2014/11/14 | 1,759.5 | 1,760 | 1,722.5 | 1,755 | +8.5 | +0.5% | 5,821,200 |
| 2014/11/13 | 1,705.5 | 1,755 | 1,703.5 | 1,746.5 | +23 | +1.3% | 6,977,000 |
| 2014/11/12 | 1,731 | 1,756 | 1,716.5 | 1,723.5 | +8 | +0.5% | 6,707,800 |
| 2014/11/11 | 1,690 | 1,733.5 | 1,687 | 1,715.5 | +29.5 | +1.7% | 5,115,600 |
| 2014/11/10 | 1,676 | 1,688 | 1,668 | 1,686 | -2.5 | -0.1% | 2,152,400 |
| 2014/11/07 | 1,695 | 1,699 | 1,674 | 1,688.5 | +11.5 | +0.7% | 4,198,400 |
| 2014/11/06 | 1,708 | 1,709 | 1,671.5 | 1,677 | -35 | -2% | 6,410,300 |
2551～
2600
件表示中 / 3730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 | 109,700円 | -7.2% | -14.2% | 4.38% | 11.62倍 | 1.16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 | 321,600円 | -16.3% | -13.2% | 4.82% | 8.39倍 | 1.21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 | 430,700円 | -20.8% | - | 3.48% | 11.95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 | 315,000円 | -19.3% | +12.3% | 3.94% | 13.50倍 | 1.23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 | 325,100円 | -8.5% | +40.9% | 3.81% | 8.87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
