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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/10/29 | 1,366 | 1,394 | 1,364 | 1,382 | +6 | +0.4% | 2,866,600 |
| 2013/10/28 | 1,376 | 1,384 | 1,361 | 1,376 | +19 | +1.4% | 2,659,600 |
| 2013/10/25 | 1,392 | 1,393 | 1,348 | 1,357 | -8 | -0.6% | 5,574,000 |
| 2013/10/24 | 1,365 | 1,372 | 1,333 | 1,365 | +7 | +0.5% | 5,069,200 |
| 2013/10/23 | 1,395 | 1,404 | 1,356 | 1,358 | -23 | -1.7% | 4,657,200 |
| 2013/10/22 | 1,374 | 1,400 | 1,370 | 1,381 | +21 | +1.5% | 3,894,000 |
| 2013/10/21 | 1,358 | 1,371 | 1,352 | 1,360 | +3 | +0.2% | 1,908,400 |
| 2013/10/18 | 1,374 | 1,379 | 1,350 | 1,357 | -20 | -1.5% | 2,841,800 |
| 2013/10/17 | 1,378 | 1,390 | 1,371 | 1,377 | +28 | +2.1% | 3,467,100 |
| 2013/10/16 | 1,343 | 1,362 | 1,339 | 1,349 | +14 | +1% | 2,616,500 |
| 2013/10/15 | 1,344 | 1,360 | 1,334 | 1,335 | -9 | -0.7% | 2,780,800 |
| 2013/10/11 | 1,346 | 1,357 | 1,335 | 1,344 | +15 | +1.1% | 3,160,100 |
| 2013/10/10 | 1,335 | 1,337 | 1,311 | 1,329 | ±0 | ±0% | 2,609,600 |
| 2013/10/09 | 1,272 | 1,335 | 1,261 | 1,329 | +41 | +3.2% | 3,749,500 |
| 2013/10/08 | 1,274 | 1,298 | 1,250 | 1,288 | -4 | -0.3% | 5,587,200 |
2851～
2900
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 | 648,000円 | -11.9% | -13.0% | 3.24% | 13.32倍 | 2.44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 | 359,300円 | -16.3% | -13.2% | 4.31% | 9.28倍 | 1.34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 | 475,200円 | -14.7% | +32.6% | 3.16% | 13.04倍 | 1.04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 | 389,900円 | -19.3% | +12.3% | 3.18% | 16.54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
