第一ライフグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 1,127 | 1,131 | 1,113.5 | 1,124 | -3 | -0.3% | 11,762,200 |
| 2025/06/02 | 1,109 | 1,134 | 1,108 | 1,127 | -1.5 | -0.1% | 11,813,800 |
| 2025/05/30 | 1,095 | 1,138 | 1,095 | 1,128.5 | +17 | +1.5% | 28,063,700 |
| 2025/05/29 | 1,100 | 1,118 | 1,099 | 1,111.5 | +21.5 | +2% | 8,502,200 |
| 2025/05/28 | 1,097.5 | 1,104 | 1,086.5 | 1,090 | +8 | +0.7% | 8,347,300 |
| 2025/05/27 | 1,077.5 | 1,082 | 1,066.5 | 1,082 | +3.5 | +0.3% | 6,479,000 |
| 2025/05/26 | 1,080.5 | 1,083.5 | 1,070 | 1,078.5 | +8 | +0.7% | 6,367,100 |
| 2025/05/23 | 1,067 | 1,075.5 | 1,062 | 1,070.5 | +4 | +0.4% | 9,750,000 |
| 2025/05/22 | 1,048 | 1,067 | 1,041.5 | 1,066.5 | +5.5 | +0.5% | 8,618,400 |
| 2025/05/21 | 1,056 | 1,078 | 1,052.5 | 1,061 | +15.5 | +1.5% | 14,176,300 |
| 2025/05/20 | 1,037 | 1,051.5 | 1,025.5 | 1,045.5 | +10.5 | +1% | 12,094,800 |
| 2025/05/19 | 1,029.5 | 1,036.5 | 1,016 | 1,035 | -7.5 | -0.7% | 9,782,400 |
| 2025/05/16 | 1,070 | 1,087 | 1,023 | 1,042.5 | -23.5 | -2.2% | 18,672,800 |
| 2025/05/15 | 1,081 | 1,108 | 1,040 | 1,066 | -52 | -4.7% | 20,317,000 |
| 2025/05/14 | 1,099 | 1,118 | 1,088 | 1,118 | +16.5 | +1.5% | 7,477,200 |
| 2025/05/13 | 1,105 | 1,116.5 | 1,088 | 1,101.5 | +26.5 | +2.5% | 13,626,400 |
| 2025/05/12 | 1,079.5 | 1,088.5 | 1,058 | 1,075 | +8.5 | +0.8% | 8,948,600 |
| 2025/05/09 | 1,055.5 | 1,071 | 1,049 | 1,066.5 | +34.5 | +3.3% | 8,307,200 |
| 2025/05/08 | 1,037 | 1,039 | 1,010 | 1,032 | -5.5 | -0.5% | 9,345,900 |
| 2025/05/07 | 1,050 | 1,051.5 | 1,028.5 | 1,037.5 | +23 | +2.3% | 11,052,400 |
| 2025/05/02 | 1,030 | 1,046 | 1,010.5 | 1,014.5 | -13.5 | -1.3% | 9,486,700 |
| 2025/05/01 | 1,014.5 | 1,033 | 1,007 | 1,028 | +3.5 | +0.3% | 8,566,600 |
| 2025/04/30 | 1,006 | 1,026 | 1,000 | 1,024.5 | +29.1 | +2.9% | 18,027,500 |
| 2025/04/28 | 995 | 1,007 | 991.7 | 995.4 | +7.4 | +0.7% | 24,504,800 |
| 2025/04/25 | 984.6 | 996.4 | 976.5 | 988 | +23.4 | +2.4% | 17,670,400 |
| 2025/04/24 | 955 | 978 | 940 | 964.6 | +33 | +3.5% | 18,518,000 |
| 2025/04/23 | 928.5 | 940.4 | 918.3 | 931.6 | +41.8 | +4.7% | 20,488,200 |
| 2025/04/22 | 890.2 | 896.7 | 886 | 889.8 | -6.3 | -0.7% | 11,306,600 |
| 2025/04/21 | 918 | 922 | 894 | 896.1 | -28.3 | -3.1% | 10,242,400 |
| 2025/04/18 | 921 | 930 | 911.4 | 924.4 | +7.7 | +0.8% | 9,468,200 |
| 2025/04/17 | 903.5 | 916.7 | 900.1 | 916.7 | +17.4 | +1.9% | 13,496,800 |
| 2025/04/16 | 923 | 924.9 | 891 | 899.3 | -13.9 | -1.5% | 10,716,200 |
| 2025/04/15 | 925 | 927.9 | 910 | 913.2 | -0.6 | -0.1% | 12,994,600 |
| 2025/04/14 | 914 | 927.7 | 905.3 | 913.8 | +4.9 | +0.5% | 12,662,000 |
| 2025/04/11 | 890 | 916.8 | 885.2 | 908.9 | -46.7 | -4.9% | 17,819,400 |
| 2025/04/10 | 988.5 | 996 | 953 | 955.6 | +87.1 | +10% | 19,802,100 |
| 2025/04/09 | 913.4 | 913.4 | 860 | 868.5 | -74.9 | -7.9% | 22,070,700 |
| 2025/04/08 | 926.2 | 949.1 | 910.3 | 943.4 | +103.3 | +12.3% | 23,336,000 |
| 2025/04/07 | 817 | 857 | 815.4 | 840.1 | -125.3 | -13% | 25,865,500 |
| 2025/04/04 | 996.5 | 1,016 | 936.9 | 965.4 | -84.1 | -8% | 20,599,100 |
| 2025/04/03 | 1,043 | 1,071.5 | 1,036 | 1,049.5 | -74 | -6.6% | 17,220,700 |
| 2025/04/02 | 1,130 | 1,133 | 1,096 | 1,123.5 | -10.5 | -0.9% | 10,814,900 |
| 2025/04/01 | 1,156 | 1,167.5 | 1,132 | 1,134 | +1 | +0.1% | 10,331,600 |
| 2025/03/31 | 1,117 | 1,143.5 | 1,106.5 | 1,133 | -38 | -3.2% | 11,381,800 |
| 2025/03/28 | 1,189.5 | 1,192.5 | 1,147.5 | 1,171 | -32.5 | -2.7% | 8,569,600 |
| 2025/03/27 | 1,182.5 | 1,203.5 | 1,176.8 | 1,203.5 | +23.8 | +2% | 11,983,600 |
| 2025/03/26 | 1,171.5 | 1,187.5 | 1,162.8 | 1,179.8 | +17.3 | +1.5% | 10,721,600 |
| 2025/03/25 | 1,157.5 | 1,167.5 | 1,150.8 | 1,162.5 | +12.3 | +1.1% | 7,157,600 |
| 2025/03/24 | 1,160 | 1,163.8 | 1,148.3 | 1,150.3 | +2.5 | +0.2% | 5,066,400 |
| 2025/03/21 | 1,137.8 | 1,155 | 1,134 | 1,147.8 | -4.8 | -0.4% | 13,415,600 |
251～
300
件表示中 / 3962件
類似銘柄と比較する
現在ご覧いただいている「第一ライフＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 第一ライフＧ | 175,350円 | -5.7% | +15.3% | 4.11% | 12.31倍 | 1.48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 | 732,500円 | +7.1% | - | 3.34% | 16.86倍 | 2.58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 | 459,700円 | +5.2% | - | 3.70% | 15.66倍 | 1.40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 | 614,900円 | +19.3% | -23.5% | 3.25% | 11.20倍 | 1.06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 | 471,200円 | -13.9% | -8.6% | 3.48% | 16.75倍 | 1.40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
