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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 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 |
| 2014/09/08 | 1,570 | 1,573 | 1,546 | 1,556 | -4 | -0.3% | 3,514,700 |
| 2014/09/05 | 1,545 | 1,570 | 1,545 | 1,560 | +14 | +0.9% | 6,642,400 |
| 2014/09/04 | 1,530 | 1,550 | 1,526 | 1,546 | +14.5 | +0.9% | 5,453,000 |
| 2014/09/03 | 1,522 | 1,547.5 | 1,522 | 1,531.5 | +19.5 | +1.3% | 6,382,000 |
| 2014/09/02 | 1,495 | 1,522.5 | 1,490 | 1,512 | +18 | +1.2% | 5,851,500 |
| 2014/09/01 | 1,490.5 | 1,494.5 | 1,488 | 1,494 | +3.5 | +0.2% | 2,166,500 |
| 2014/08/29 | 1,474 | 1,495 | 1,474 | 1,490.5 | +1 | +0.1% | 6,422,300 |
| 2014/08/28 | 1,484 | 1,493.5 | 1,475.5 | 1,489.5 | -7.5 | -0.5% | 3,348,500 |
| 2014/08/27 | 1,489 | 1,497.5 | 1,485.5 | 1,497 | +21.5 | +1.5% | 4,137,600 |
| 2014/08/26 | 1,487.5 | 1,491 | 1,469 | 1,475.5 | -16 | -1.1% | 3,443,100 |
| 2014/08/25 | 1,493 | 1,498 | 1,485.5 | 1,491.5 | +2.5 | +0.2% | 3,937,000 |
| 2014/08/22 | 1,490 | 1,497 | 1,485.5 | 1,489 | +18.5 | +1.3% | 7,850,800 |
| 2014/08/21 | 1,458 | 1,473.5 | 1,457 | 1,470.5 | +20.5 | +1.4% | 4,947,900 |
| 2014/08/20 | 1,456.5 | 1,457 | 1,445.5 | 1,450 | -1.5 | -0.1% | 3,785,100 |
| 2014/08/19 | 1,446 | 1,459 | 1,445 | 1,451.5 | +8 | +0.6% | 3,792,700 |
| 2014/08/18 | 1,445.5 | 1,446.5 | 1,437 | 1,443.5 | +3.5 | +0.2% | 2,326,700 |
| 2014/08/15 | 1,445 | 1,447 | 1,437 | 1,440 | +2 | +0.1% | 2,210,900 |
| 2014/08/14 | 1,441.5 | 1,448.5 | 1,434 | 1,438 | -1 | -0.1% | 3,173,700 |
| 2014/08/13 | 1,430 | 1,441 | 1,420 | 1,439 | +10 | +0.7% | 3,393,700 |
| 2014/08/12 | 1,430 | 1,433 | 1,416 | 1,429 | +2.5 | +0.2% | 3,127,400 |
| 2014/08/11 | 1,425 | 1,430 | 1,408 | 1,426.5 | +39.5 | +2.8% | 4,583,300 |
| 2014/08/08 | 1,418.5 | 1,422 | 1,384 | 1,387 | -41 | -2.9% | 6,438,100 |
| 2014/08/07 | 1,412 | 1,430 | 1,406 | 1,428 | +8 | +0.6% | 4,714,500 |
| 2014/08/06 | 1,434.5 | 1,439.5 | 1,409.5 | 1,420 | -12.5 | -0.9% | 5,909,500 |
| 2014/08/05 | 1,463 | 1,464 | 1,429.5 | 1,432.5 | -23 | -1.6% | 5,796,100 |
| 2014/08/04 | 1,450.5 | 1,461.5 | 1,449.5 | 1,455.5 | -4 | -0.3% | 4,624,900 |
| 2014/08/01 | 1,465.5 | 1,468.5 | 1,456.5 | 1,459.5 | -13.5 | -0.9% | 6,323,400 |
| 2014/07/31 | 1,464.5 | 1,475 | 1,464 | 1,473 | +18.5 | +1.3% | 12,609,800 |
| 2014/07/30 | 1,451 | 1,457 | 1,443.5 | 1,454.5 | +7 | +0.5% | 5,856,500 |
2601～
2650
件表示中 / 3713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 | 114,000円 | -7.2% | -14.2% | 4.21% | 12.07倍 | 1.21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 | 626,600円 | -11.9% | -13.0% | 3.35% | 12.94倍 | 2.37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 | 350,500円 | -16.3% | -13.2% | 4.42% | 9.15倍 | 1.32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 | 434,800円 | -20.8% | - | 3.45% | 12.06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 | 343,700円 | -19.3% | +12.3% | 3.61% | 14.73倍 | 1.34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
