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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 1,498 | 1,506 | 1,479 | 1,500 | +38 | +2.6% | 4,552,900 |
| 2014/03/28 | 1,398 | 1,462 | 1,381 | 1,462 | +57 | +4.1% | 5,242,900 |
| 2014/03/27 | 1,416 | 1,417 | 1,371 | 1,405 | -43 | -3% | 5,496,900 |
| 2014/03/26 | 1,423 | 1,452 | 1,422 | 1,448 | +33 | +2.3% | 3,796,900 |
| 2014/03/25 | 1,396 | 1,424 | 1,338 | 1,415 | +1 | +0.1% | 8,270,400 |
| 2014/03/24 | 1,433 | 1,442 | 1,401 | 1,414 | -14 | -1% | 3,784,900 |
| 2014/03/20 | 1,470 | 1,472 | 1,414 | 1,428 | -34 | -2.3% | 4,338,600 |
| 2014/03/19 | 1,467 | 1,489 | 1,446 | 1,462 | +7 | +0.5% | 2,916,800 |
| 2014/03/18 | 1,489 | 1,515 | 1,453 | 1,455 | +1 | +0.1% | 3,457,900 |
| 2014/03/17 | 1,445 | 1,456 | 1,432 | 1,454 | +5 | +0.3% | 3,728,000 |
| 2014/03/14 | 1,458 | 1,465 | 1,433 | 1,449 | -65 | -4.3% | 7,458,600 |
| 2014/03/13 | 1,532 | 1,535 | 1,514 | 1,514 | -8 | -0.5% | 3,415,000 |
| 2014/03/12 | 1,527 | 1,534 | 1,514 | 1,522 | -33 | -2.1% | 3,082,000 |
| 2014/03/11 | 1,527 | 1,561 | 1,522 | 1,555 | +38 | +2.5% | 4,087,200 |
| 2014/03/10 | 1,541 | 1,558 | 1,511 | 1,517 | -34 | -2.2% | 4,888,200 |
| 2014/03/07 | 1,585 | 1,585 | 1,536 | 1,551 | -5 | -0.3% | 3,725,100 |
| 2014/03/06 | 1,527 | 1,565 | 1,519 | 1,556 | +22 | +1.4% | 4,883,900 |
| 2014/03/05 | 1,527 | 1,543 | 1,527 | 1,534 | +29 | +1.9% | 3,825,100 |
| 2014/03/04 | 1,474 | 1,514 | 1,466 | 1,505 | +25 | +1.7% | 4,309,300 |
| 2014/03/03 | 1,470 | 1,483 | 1,450 | 1,480 | -4 | -0.3% | 4,511,800 |
| 2014/02/28 | 1,462 | 1,486 | 1,453 | 1,484 | +13 | +0.9% | 4,952,700 |
| 2014/02/27 | 1,512 | 1,517 | 1,460 | 1,471 | -45 | -3% | 5,416,500 |
| 2014/02/26 | 1,524 | 1,538 | 1,513 | 1,516 | -30 | -1.9% | 2,573,300 |
| 2014/02/25 | 1,548 | 1,557 | 1,537 | 1,546 | +12 | +0.8% | 2,150,200 |
| 2014/02/24 | 1,547 | 1,571 | 1,511 | 1,534 | -18 | -1.2% | 3,348,700 |
| 2014/02/21 | 1,541 | 1,563 | 1,533 | 1,552 | +39 | +2.6% | 3,460,400 |
| 2014/02/20 | 1,553 | 1,558 | 1,507 | 1,513 | -54 | -3.4% | 3,390,900 |
| 2014/02/19 | 1,580 | 1,581 | 1,554 | 1,567 | -12 | -0.8% | 2,694,600 |
| 2014/02/18 | 1,541 | 1,583 | 1,526 | 1,579 | +47 | +3.1% | 4,616,900 |
| 2014/02/17 | 1,522 | 1,553 | 1,512 | 1,532 | +5 | +0.3% | 3,843,700 |
| 2014/02/14 | 1,537 | 1,605 | 1,497 | 1,527 | +17 | +1.1% | 10,248,900 |
| 2014/02/13 | 1,555 | 1,557 | 1,494 | 1,510 | -23 | -1.5% | 4,164,200 |
| 2014/02/12 | 1,546 | 1,558 | 1,518 | 1,533 | +17 | +1.1% | 5,350,500 |
| 2014/02/10 | 1,570 | 1,576 | 1,501 | 1,516 | -17 | -1.1% | 3,634,100 |
| 2014/02/07 | 1,522 | 1,534 | 1,491 | 1,533 | +70 | +4.8% | 5,212,800 |
| 2014/02/06 | 1,470 | 1,481 | 1,454 | 1,463 | +5 | +0.3% | 3,582,100 |
| 2014/02/05 | 1,462 | 1,483 | 1,448 | 1,458 | +38 | +2.7% | 7,723,600 |
| 2014/02/04 | 1,454 | 1,466 | 1,419 | 1,420 | -104 | -6.8% | 8,982,500 |
| 2014/02/03 | 1,538 | 1,566 | 1,518 | 1,524 | -35 | -2.2% | 3,783,200 |
| 2014/01/31 | 1,594 | 1,598 | 1,541 | 1,559 | -10 | -0.6% | 4,100,400 |
| 2014/01/30 | 1,585 | 1,603 | 1,559 | 1,569 | -70 | -4.3% | 5,187,000 |
| 2014/01/29 | 1,606 | 1,642 | 1,590 | 1,639 | +68 | +4.3% | 4,094,700 |
| 2014/01/28 | 1,598 | 1,604 | 1,571 | 1,571 | +13 | +0.8% | 7,207,900 |
| 2014/01/27 | 1,590 | 1,597 | 1,558 | 1,558 | -92 | -5.6% | 9,057,100 |
| 2014/01/24 | 1,698 | 1,700 | 1,619 | 1,650 | -88 | -5.1% | 7,708,900 |
| 2014/01/23 | 1,770 | 1,774 | 1,736 | 1,738 | -21 | -1.2% | 5,242,900 |
| 2014/01/22 | 1,751 | 1,768 | 1,739 | 1,759 | -3 | -0.2% | 3,238,300 |
| 2014/01/21 | 1,728 | 1,781 | 1,720 | 1,762 | +34 | +2% | 4,261,600 |
| 2014/01/20 | 1,747 | 1,747 | 1,711 | 1,728 | -2 | -0.1% | 3,099,900 |
| 2014/01/17 | 1,752 | 1,757 | 1,725 | 1,730 | -47 | -2.6% | 4,498,800 |
2751～
2800
件表示中 / 3731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 | 109,600円 | -7.2% | -14.2% | 4.38% | 11.61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 | 323,000円 | -16.3% | -13.2% | 4.80% | 8.43倍 | 1.22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 | 434,500円 | -14.7% | +32.6% | 3.45% | 12.05倍 | 0.96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 | 317,000円 | -19.3% | +12.3% | 3.91% | 13.59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 | 326,100円 | -8.5% | +40.9% | 3.80% | 8.91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
