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 |
|---|---|---|---|---|---|---|---|
| 2014/01/16 | 1,779 | 1,800 | 1,766 | 1,777 | +8 | +0.5% | 3,412,500 |
| 2014/01/15 | 1,730 | 1,769 | 1,720 | 1,769 | +74 | +4.4% | 4,613,300 |
| 2014/01/14 | 1,735 | 1,735 | 1,670 | 1,695 | -74 | -4.2% | 6,550,300 |
| 2014/01/10 | 1,775 | 1,780 | 1,761 | 1,769 | -13 | -0.7% | 3,914,200 |
| 2014/01/09 | 1,763 | 1,787 | 1,755 | 1,782 | +20 | +1.1% | 4,875,800 |
| 2014/01/08 | 1,757 | 1,764 | 1,714 | 1,762 | +18 | +1% | 4,182,800 |
| 2014/01/07 | 1,726 | 1,765 | 1,713 | 1,744 | +8 | +0.5% | 4,276,500 |
| 2014/01/06 | 1,738 | 1,757 | 1,712 | 1,736 | -21 | -1.2% | 3,283,600 |
| 2013/12/30 | 1,773 | 1,779 | 1,745 | 1,757 | +6 | +0.3% | 3,410,700 |
| 2013/12/27 | 1,770 | 1,788 | 1,735 | 1,751 | -1 | -0.1% | 3,482,600 |
| 2013/12/26 | 1,700 | 1,759 | 1,699 | 1,752 | +54 | +3.2% | 5,031,800 |
| 2013/12/25 | 1,682 | 1,700 | 1,680 | 1,698 | +26 | +1.6% | 4,154,700 |
| 2013/12/24 | 1,700 | 1,707 | 1,665 | 1,672 | -15 | -0.9% | 6,308,700 |
| 2013/12/20 | 1,687 | 1,696 | 1,639 | 1,687 | +2 | +0.1% | 6,276,600 |
| 2013/12/19 | 1,670 | 1,694 | 1,669 | 1,685 | +41 | +2.5% | 7,106,300 |
| 2013/12/18 | 1,605 | 1,644 | 1,603 | 1,644 | +24 | +1.5% | 4,895,900 |
| 2013/12/17 | 1,596 | 1,620 | 1,594 | 1,620 | +59 | +3.8% | 4,664,700 |
| 2013/12/16 | 1,584 | 1,587 | 1,558 | 1,561 | -23 | -1.5% | 2,261,000 |
| 2013/12/13 | 1,561 | 1,605 | 1,539 | 1,584 | +14 | +0.9% | 7,362,500 |
| 2013/12/12 | 1,550 | 1,579 | 1,535 | 1,570 | ±0 | ±0% | 2,573,200 |
| 2013/12/11 | 1,595 | 1,598 | 1,562 | 1,570 | -38 | -2.4% | 3,513,500 |
| 2013/12/10 | 1,617 | 1,625 | 1,601 | 1,608 | -13 | -0.8% | 2,390,600 |
| 2013/12/09 | 1,616 | 1,642 | 1,610 | 1,621 | +21 | +1.3% | 3,749,700 |
| 2013/12/06 | 1,556 | 1,604 | 1,548 | 1,600 | +45 | +2.9% | 3,666,600 |
| 2013/12/05 | 1,556 | 1,575 | 1,551 | 1,555 | -18 | -1.1% | 3,320,400 |
| 2013/12/04 | 1,610 | 1,619 | 1,571 | 1,573 | -62 | -3.8% | 4,920,300 |
| 2013/12/03 | 1,629 | 1,650 | 1,621 | 1,635 | +26 | +1.6% | 4,756,000 |
| 2013/12/02 | 1,608 | 1,626 | 1,596 | 1,609 | +4 | +0.2% | 3,309,600 |
| 2013/11/29 | 1,607 | 1,619 | 1,596 | 1,605 | -2 | -0.1% | 5,986,900 |
| 2013/11/28 | 1,594 | 1,609 | 1,588 | 1,607 | +29 | +1.8% | 4,737,600 |
| 2013/11/27 | 1,548 | 1,588 | 1,546 | 1,578 | +16 | +1% | 3,478,500 |
| 2013/11/26 | 1,564 | 1,577 | 1,552 | 1,562 | -26 | -1.6% | 2,574,300 |
| 2013/11/25 | 1,591 | 1,594 | 1,580 | 1,588 | +15 | +1% | 4,083,700 |
| 2013/11/22 | 1,564 | 1,584 | 1,555 | 1,573 | +25 | +1.6% | 6,147,700 |
| 2013/11/21 | 1,520 | 1,560 | 1,520 | 1,548 | +29 | +1.9% | 4,109,900 |
| 2013/11/20 | 1,531 | 1,542 | 1,503 | 1,519 | -9 | -0.6% | 2,920,100 |
| 2013/11/19 | 1,549 | 1,554 | 1,523 | 1,528 | -19 | -1.2% | 4,777,500 |
| 2013/11/18 | 1,549 | 1,574 | 1,530 | 1,547 | +5 | +0.3% | 5,382,500 |
| 2013/11/15 | 1,500 | 1,559 | 1,495 | 1,542 | +95 | +6.6% | 10,885,300 |
| 2013/11/14 | 1,428 | 1,462 | 1,424 | 1,447 | +22 | +1.5% | 3,971,900 |
| 2013/11/13 | 1,420 | 1,438 | 1,416 | 1,425 | +5 | +0.4% | 3,027,300 |
| 2013/11/12 | 1,372 | 1,422 | 1,371 | 1,420 | +49 | +3.6% | 4,653,300 |
| 2013/11/11 | 1,381 | 1,390 | 1,362 | 1,371 | +17 | +1.3% | 2,196,800 |
| 2013/11/08 | 1,369 | 1,377 | 1,349 | 1,354 | -36 | -2.6% | 2,471,800 |
| 2013/11/07 | 1,393 | 1,400 | 1,376 | 1,390 | +9 | +0.7% | 2,145,900 |
| 2013/11/06 | 1,361 | 1,389 | 1,356 | 1,381 | +17 | +1.2% | 2,226,000 |
| 2013/11/05 | 1,386 | 1,393 | 1,358 | 1,364 | -7 | -0.5% | 2,046,900 |
| 2013/11/01 | 1,400 | 1,401 | 1,362 | 1,371 | -25 | -1.8% | 2,545,100 |
| 2013/10/31 | 1,406 | 1,416 | 1,393 | 1,396 | -11 | -0.8% | 3,031,300 |
| 2013/10/30 | 1,393 | 1,408 | 1,384 | 1,407 | +25 | +1.8% | 8,004,500 |
2801～
2850
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
