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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 133,600 | 135,900 | 133,500 | 135,500 | +3,500 | +2.7% | 33,585 |
2011/02/03 | 132,200 | 132,700 | 131,100 | 132,000 | +600 | +0.5% | 17,460 |
2011/02/02 | 131,200 | 132,700 | 130,800 | 131,400 | +2,700 | +2.1% | 25,069 |
2011/02/01 | 129,400 | 131,400 | 127,900 | 128,700 | -100 | -0.1% | 18,865 |
2011/01/31 | 128,000 | 129,300 | 127,700 | 128,800 | -2,400 | -1.8% | 25,091 |
2011/01/28 | 133,800 | 134,200 | 128,000 | 131,200 | -3,600 | -2.7% | 49,164 |
2011/01/27 | 134,500 | 135,500 | 133,800 | 134,800 | +1,800 | +1.4% | 25,455 |
2011/01/26 | 132,400 | 134,800 | 132,400 | 133,000 | -1,300 | -1% | 21,185 |
2011/01/25 | 129,400 | 135,200 | 129,100 | 134,300 | +4,000 | +3.1% | 38,690 |
2011/01/24 | 129,000 | 130,500 | 127,100 | 130,300 | +2,200 | +1.7% | 22,814 |
2011/01/21 | 132,100 | 132,700 | 127,500 | 128,100 | -4,600 | -3.5% | 52,438 |
2011/01/20 | 135,100 | 135,700 | 132,600 | 132,700 | -3,600 | -2.6% | 28,371 |
2011/01/19 | 135,200 | 137,400 | 134,900 | 136,300 | +1,100 | +0.8% | 27,508 |
2011/01/18 | 136,100 | 136,600 | 134,200 | 135,200 | -1,400 | -1% | 35,029 |
2011/01/17 | 140,000 | 140,000 | 136,400 | 136,600 | -2,100 | -1.5% | 23,975 |
2011/01/14 | 139,300 | 140,000 | 138,300 | 138,700 | -600 | -0.4% | 34,518 |
2011/01/13 | 140,500 | 140,600 | 138,000 | 139,300 | -200 | -0.1% | 36,941 |
2011/01/12 | 139,400 | 140,800 | 139,100 | 139,500 | ±0 | ±0% | 57,811 |
2011/01/11 | 138,500 | 139,500 | 137,400 | 139,500 | +900 | +0.6% | 31,011 |
2011/01/07 | 134,600 | 139,100 | 134,400 | 138,600 | +4,000 | +3% | 69,346 |
2011/01/06 | 135,600 | 136,000 | 133,800 | 134,600 | +800 | +0.6% | 25,837 |
2011/01/05 | 134,800 | 135,400 | 133,400 | 133,800 | -1,800 | -1.3% | 19,504 |
2011/01/04 | 133,900 | 135,700 | 133,100 | 135,600 | +3,700 | +2.8% | 29,357 |
2010/12/30 | 133,000 | 133,200 | 130,500 | 131,900 | -1,500 | -1.1% | 20,059 |
2010/12/29 | 133,300 | 134,200 | 133,000 | 133,400 | -200 | -0.1% | 19,625 |
2010/12/28 | 131,000 | 134,100 | 129,600 | 133,600 | +2,700 | +2.1% | 44,681 |
2010/12/27 | 131,700 | 131,700 | 130,700 | 130,900 | ±0 | ±0% | 16,251 |
2010/12/24 | 131,400 | 132,200 | 130,200 | 130,900 | -2,800 | -2.1% | 25,176 |
2010/12/22 | 134,000 | 134,900 | 133,100 | 133,700 | -600 | -0.4% | 25,964 |
2010/12/21 | 133,500 | 135,500 | 133,300 | 134,300 | +400 | +0.3% | 30,920 |
2010/12/20 | 133,000 | 134,200 | 131,700 | 133,900 | +800 | +0.6% | 36,488 |
2010/12/17 | 130,000 | 133,300 | 129,800 | 133,100 | +3,000 | +2.3% | 42,014 |
2010/12/16 | 131,000 | 132,700 | 128,600 | 130,100 | -2,200 | -1.7% | 80,865 |
2010/12/15 | 137,100 | 137,300 | 132,200 | 132,300 | -4,000 | -2.9% | 57,796 |
2010/12/14 | 134,900 | 136,800 | 134,700 | 136,300 | +1,700 | +1.3% | 52,096 |
2010/12/13 | 133,800 | 134,800 | 133,100 | 134,600 | +1,100 | +0.8% | 38,705 |
2010/12/10 | 132,000 | 134,800 | 131,400 | 133,500 | +2,800 | +2.1% | 108,397 |
2010/12/09 | 126,800 | 130,800 | 126,800 | 130,700 | +6,900 | +5.6% | 103,605 |
2010/12/08 | 122,000 | 123,800 | 121,900 | 123,800 | +2,400 | +2% | 41,743 |
2010/12/07 | 120,300 | 121,400 | 119,800 | 121,400 | +300 | +0.2% | 23,837 |
2010/12/06 | 120,300 | 121,200 | 120,200 | 121,100 | +900 | +0.7% | 19,828 |
2010/12/03 | 118,700 | 120,500 | 118,700 | 120,200 | +1,100 | +0.9% | 30,949 |
2010/12/02 | 120,500 | 121,900 | 119,100 | 119,100 | +600 | +0.5% | 28,505 |
2010/12/01 | 119,700 | 119,800 | 117,500 | 118,500 | -1,700 | -1.4% | 27,927 |
2010/11/30 | 120,700 | 120,800 | 119,500 | 120,200 | -800 | -0.7% | 32,889 |
2010/11/29 | 120,700 | 123,000 | 120,300 | 121,000 | +300 | +0.2% | 33,671 |
2010/11/26 | 122,700 | 123,600 | 120,200 | 120,700 | -3,000 | -2.4% | 30,770 |
2010/11/25 | 122,000 | 124,500 | 121,600 | 123,700 | +3,100 | +2.6% | 41,932 |
2010/11/24 | 119,900 | 121,700 | 119,000 | 120,600 | -1,400 | -1.1% | 30,968 |
2010/11/22 | 121,300 | 122,500 | 120,400 | 122,000 | +2,100 | +1.8% | 41,541 |
3251~
3300
件表示中 / 3458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 | 387,600円 | -19.1% | +4.3% | 3.15% | 11.34倍 | 0.94倍 |
|
生保大手。契約者は約800万人。M&Aで海外事業が急拡大。銀行窓販は子会社で展開 |
東京海上 | 496,700円 | +9.1% | +62.7% | 2.44% | 14.65倍 | 2.26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 | 276,700円 | +0.2% | +77.4% | 2.89% | 12.54倍 | 1.23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 | 313,200円 | +0.1% | +268.1% | 3.19% | 9.55倍 | 1.30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 | 262,300円 | -20.2% | +12.6% | 3.05% | 13.37倍 | 0.99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