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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 1,448 | 1,484 | 1,435 | 1,477 | +41 | +2.9% | 2,963,800 |
| 2014/05/21 | 1,424 | 1,448 | 1,420 | 1,436 | -4 | -0.3% | 2,729,300 |
| 2014/05/20 | 1,450 | 1,457 | 1,439 | 1,440 | -2 | -0.1% | 3,314,700 |
| 2014/05/19 | 1,459 | 1,461 | 1,440 | 1,442 | -25 | -1.7% | 2,836,800 |
| 2014/05/16 | 1,453 | 1,487 | 1,448 | 1,467 | -16 | -1.1% | 3,234,500 |
| 2014/05/15 | 1,485 | 1,490 | 1,477 | 1,483 | -22 | -1.5% | 3,803,600 |
| 2014/05/14 | 1,500 | 1,505 | 1,492 | 1,505 | +5 | +0.3% | 1,995,200 |
| 2014/05/13 | 1,503 | 1,514 | 1,491 | 1,500 | +32 | +2.2% | 2,524,100 |
| 2014/05/12 | 1,470 | 1,482 | 1,466 | 1,468 | +1 | +0.1% | 2,479,100 |
| 2014/05/09 | 1,448 | 1,475 | 1,447 | 1,467 | +8 | +0.5% | 2,717,700 |
| 2014/05/08 | 1,446 | 1,475 | 1,440 | 1,459 | +21 | +1.5% | 3,935,200 |
| 2014/05/07 | 1,449 | 1,476 | 1,435 | 1,438 | -23 | -1.6% | 5,846,700 |
| 2014/05/02 | 1,458 | 1,467 | 1,454 | 1,461 | +7 | +0.5% | 3,305,700 |
| 2014/05/01 | 1,423 | 1,457 | 1,422 | 1,454 | +40 | +2.8% | 2,784,500 |
| 2014/04/30 | 1,428 | 1,438 | 1,406 | 1,414 | +4 | +0.3% | 3,743,100 |
| 2014/04/28 | 1,410 | 1,426 | 1,401 | 1,410 | -29 | -2% | 3,124,900 |
| 2014/04/25 | 1,413 | 1,448 | 1,402 | 1,439 | +19 | +1.3% | 3,450,000 |
| 2014/04/24 | 1,411 | 1,442 | 1,408 | 1,420 | +12 | +0.9% | 3,499,300 |
| 2014/04/23 | 1,396 | 1,417 | 1,393 | 1,408 | +25 | +1.8% | 3,663,100 |
| 2014/04/22 | 1,414 | 1,415 | 1,383 | 1,383 | -21 | -1.5% | 3,126,600 |
| 2014/04/21 | 1,410 | 1,420 | 1,398 | 1,404 | -5 | -0.4% | 2,418,600 |
| 2014/04/18 | 1,417 | 1,417 | 1,396 | 1,409 | +8 | +0.6% | 2,072,300 |
| 2014/04/17 | 1,397 | 1,419 | 1,386 | 1,401 | -6 | -0.4% | 3,929,800 |
| 2014/04/16 | 1,375 | 1,409 | 1,365 | 1,407 | +52 | +3.8% | 3,481,200 |
| 2014/04/15 | 1,363 | 1,370 | 1,350 | 1,355 | +13 | +1% | 2,885,300 |
| 2014/04/14 | 1,316 | 1,368 | 1,311 | 1,342 | +11 | +0.8% | 3,399,600 |
| 2014/04/11 | 1,321 | 1,339 | 1,310 | 1,331 | -38 | -2.8% | 6,768,500 |
| 2014/04/10 | 1,410 | 1,411 | 1,364 | 1,369 | -27 | -1.9% | 4,853,000 |
| 2014/04/09 | 1,416 | 1,418 | 1,390 | 1,396 | -29 | -2% | 7,826,000 |
| 2014/04/08 | 1,467 | 1,468 | 1,421 | 1,425 | -60 | -4% | 7,761,400 |
| 2014/04/07 | 1,509 | 1,516 | 1,477 | 1,485 | -57 | -3.7% | 4,474,400 |
| 2014/04/04 | 1,517 | 1,550 | 1,509 | 1,542 | +19 | +1.2% | 3,233,400 |
| 2014/04/03 | 1,510 | 1,540 | 1,496 | 1,523 | +16 | +1.1% | 4,118,600 |
| 2014/04/02 | 1,510 | 1,538 | 1,504 | 1,507 | -5 | -0.3% | 4,307,100 |
| 2014/04/01 | 1,497 | 1,523 | 1,491 | 1,512 | +12 | +0.8% | 3,242,900 |
| 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 |
2751～
2800
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
