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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/05 | 1,689 | 1,714.5 | 1,681.5 | 1,712 | +23 | +1.4% | 7,889,300 |
| 2014/11/04 | 1,800 | 1,807 | 1,686.5 | 1,689 | +39 | +2.4% | 12,767,500 |
| 2014/10/31 | 1,574.5 | 1,660 | 1,565 | 1,650 | +97.5 | +6.3% | 12,473,400 |
| 2014/10/30 | 1,546 | 1,552.5 | 1,533.5 | 1,552.5 | +15.5 | +1% | 8,151,100 |
| 2014/10/29 | 1,512 | 1,546 | 1,511 | 1,537 | +39.5 | +2.6% | 5,353,200 |
| 2014/10/28 | 1,497.5 | 1,507.5 | 1,483.5 | 1,497.5 | -6.5 | -0.4% | 3,436,100 |
| 2014/10/27 | 1,499 | 1,510 | 1,492.5 | 1,504 | +23.5 | +1.6% | 3,446,000 |
| 2014/10/24 | 1,486 | 1,492.5 | 1,472.5 | 1,480.5 | +10 | +0.7% | 4,002,600 |
| 2014/10/23 | 1,479.5 | 1,484.5 | 1,459.5 | 1,470.5 | -7.5 | -0.5% | 4,248,400 |
| 2014/10/22 | 1,472.5 | 1,487 | 1,464.5 | 1,478 | +29.5 | +2% | 4,210,200 |
| 2014/10/21 | 1,478.5 | 1,480 | 1,441 | 1,448.5 | -21 | -1.4% | 3,709,200 |
| 2014/10/20 | 1,450 | 1,481.5 | 1,447 | 1,469.5 | +57 | +4% | 6,903,800 |
| 2014/10/17 | 1,444 | 1,453.5 | 1,396.5 | 1,412.5 | -36 | -2.5% | 10,354,000 |
| 2014/10/16 | 1,442 | 1,459.5 | 1,429 | 1,448.5 | -22.5 | -1.5% | 6,121,500 |
| 2014/10/15 | 1,456 | 1,475.5 | 1,445.5 | 1,471 | +19 | +1.3% | 5,126,400 |
| 2014/10/14 | 1,450 | 1,468 | 1,444.5 | 1,452 | -32.5 | -2.2% | 7,486,300 |
| 2014/10/10 | 1,473.5 | 1,495 | 1,472 | 1,484.5 | -33.5 | -2.2% | 5,921,500 |
| 2014/10/09 | 1,539.5 | 1,540.5 | 1,515.5 | 1,518 | -22 | -1.4% | 4,832,300 |
| 2014/10/08 | 1,531 | 1,549 | 1,521 | 1,540 | -29 | -1.8% | 6,774,100 |
| 2014/10/07 | 1,563 | 1,598 | 1,562.5 | 1,569 | +14 | +0.9% | 5,172,300 |
| 2014/10/06 | 1,562.5 | 1,569 | 1,552 | 1,555 | +10.5 | +0.7% | 4,557,000 |
| 2014/10/03 | 1,540 | 1,556.5 | 1,532 | 1,544.5 | -4 | -0.3% | 5,419,000 |
| 2014/10/02 | 1,595.5 | 1,596 | 1,547 | 1,548.5 | -60.5 | -3.8% | 6,937,900 |
| 2014/10/01 | 1,620 | 1,625.5 | 1,607.5 | 1,609 | -19 | -1.2% | 3,996,800 |
| 2014/09/30 | 1,650 | 1,650 | 1,613.5 | 1,628 | -14 | -0.9% | 4,931,500 |
| 2014/09/29 | 1,647 | 1,656 | 1,635 | 1,642 | +12.5 | +0.8% | 4,037,900 |
| 2014/09/26 | 1,625 | 1,636 | 1,623 | 1,629.5 | -21 | -1.3% | 4,393,600 |
| 2014/09/25 | 1,629 | 1,668.5 | 1,627.5 | 1,650.5 | +34 | +2.1% | 6,886,600 |
| 2014/09/24 | 1,638 | 1,645 | 1,610.5 | 1,616.5 | -36.5 | -2.2% | 5,996,900 |
| 2014/09/22 | 1,644 | 1,677 | 1,640.5 | 1,653 | -3.5 | -0.2% | 4,253,200 |
| 2014/09/19 | 1,620 | 1,663.5 | 1,620 | 1,656.5 | +42 | +2.6% | 7,867,200 |
| 2014/09/18 | 1,598.5 | 1,622.5 | 1,598 | 1,614.5 | +32.5 | +2.1% | 6,417,400 |
| 2014/09/17 | 1,602 | 1,612 | 1,581 | 1,582 | -25 | -1.6% | 4,917,400 |
| 2014/09/16 | 1,622.5 | 1,622.5 | 1,603 | 1,607 | -22.5 | -1.4% | 4,301,000 |
| 2014/09/12 | 1,631.5 | 1,638 | 1,618 | 1,629.5 | -2 | -0.1% | 6,940,900 |
| 2014/09/11 | 1,610 | 1,647.5 | 1,609.5 | 1,631.5 | +33.5 | +2.1% | 6,870,800 |
| 2014/09/10 | 1,587.5 | 1,600 | 1,583 | 1,598 | +9.5 | +0.6% | 4,038,400 |
| 2014/09/09 | 1,573 | 1,599.5 | 1,570 | 1,588.5 | +32.5 | +2.1% | 5,164,200 |
2551～
2600
件表示中 / 3692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 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 | 324,300円 | +9.5% | +114.4% | 4.47% | 7.78倍 | 1.14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 | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70倍 | 1.42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 | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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 | 278,900円 | -9.1% | +36.5% | 3.73% | 8.90倍 | 0.31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
