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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 121,500 | 121,900 | 119,500 | 119,900 | +100 | +0.1% | 51,509 |
2010/11/18 | 116,000 | 120,000 | 116,000 | 119,800 | +4,600 | +4% | 72,982 |
2010/11/17 | 115,000 | 115,900 | 113,600 | 115,200 | -1,500 | -1.3% | 42,478 |
2010/11/16 | 116,900 | 118,700 | 116,500 | 116,700 | -100 | -0.1% | 52,191 |
2010/11/15 | 116,100 | 117,000 | 114,500 | 116,800 | +1,800 | +1.6% | 43,210 |
2010/11/12 | 113,100 | 116,500 | 112,600 | 115,000 | +1,100 | +1% | 59,272 |
2010/11/11 | 110,200 | 113,900 | 110,000 | 113,900 | +4,000 | +3.6% | 65,998 |
2010/11/10 | 105,300 | 110,100 | 105,100 | 109,900 | +4,700 | +4.5% | 61,564 |
2010/11/09 | 104,700 | 105,900 | 104,500 | 105,200 | -800 | -0.8% | 29,471 |
2010/11/08 | 106,500 | 107,600 | 104,800 | 106,000 | ±0 | ±0% | 34,739 |
2010/11/05 | 102,500 | 106,200 | 102,400 | 106,000 | +4,400 | +4.3% | 63,616 |
2010/11/04 | 100,400 | 101,900 | 99,700 | 101,600 | +3,600 | +3.7% | 53,463 |
2010/11/02 | 97,300 | 98,500 | 96,700 | 98,000 | -800 | -0.8% | 30,446 |
2010/11/01 | 98,700 | 99,900 | 97,800 | 98,800 | +1,200 | +1.2% | 34,340 |
2010/10/29 | 97,600 | 98,000 | 97,000 | 97,600 | +100 | +0.1% | 43,661 |
2010/10/28 | 99,400 | 99,500 | 97,500 | 97,500 | -2,400 | -2.4% | 54,363 |
2010/10/27 | 100,000 | 100,100 | 99,100 | 99,900 | -100 | -0.1% | 34,710 |
2010/10/26 | 98,200 | 100,600 | 98,100 | 100,000 | +1,400 | +1.4% | 40,504 |
2010/10/25 | 98,100 | 99,300 | 97,800 | 98,600 | -600 | -0.6% | 36,318 |
2010/10/22 | 99,400 | 99,400 | 98,400 | 99,200 | -200 | -0.2% | 39,713 |
2010/10/21 | 100,300 | 100,800 | 99,000 | 99,400 | -1,500 | -1.5% | 45,816 |
2010/10/20 | 101,000 | 101,200 | 99,900 | 100,900 | -900 | -0.9% | 34,611 |
2010/10/19 | 102,300 | 102,800 | 101,100 | 101,800 | -1,700 | -1.6% | 35,332 |
2010/10/18 | 105,500 | 106,200 | 102,700 | 103,500 | -2,600 | -2.5% | 33,508 |
2010/10/15 | 107,000 | 107,000 | 104,600 | 106,100 | -400 | -0.4% | 50,855 |
2010/10/14 | 103,700 | 106,700 | 103,500 | 106,500 | +2,900 | +2.8% | 59,083 |
2010/10/13 | 102,500 | 104,100 | 102,300 | 103,600 | +1,300 | +1.3% | 44,633 |
2010/10/12 | 102,300 | 104,400 | 102,000 | 102,300 | +500 | +0.5% | 46,432 |
2010/10/08 | 102,100 | 103,200 | 101,700 | 101,800 | -2,000 | -1.9% | 41,051 |
2010/10/07 | 103,500 | 104,900 | 103,100 | 103,800 | -800 | -0.8% | 38,324 |
2010/10/06 | 101,400 | 105,800 | 101,100 | 104,600 | +3,500 | +3.5% | 94,324 |
2010/10/05 | 97,400 | 101,700 | 97,200 | 101,100 | +3,500 | +3.6% | 63,970 |
2010/10/04 | 99,100 | 99,800 | 97,400 | 97,600 | -1,500 | -1.5% | 37,622 |
2010/10/01 | 99,800 | 100,100 | 98,800 | 99,100 | -1,700 | -1.7% | 53,791 |
2010/09/30 | 102,000 | 102,500 | 100,500 | 100,800 | -1,100 | -1.1% | 38,644 |
2010/09/29 | 101,500 | 102,900 | 101,400 | 101,900 | +100 | +0.1% | 30,908 |
2010/09/28 | 100,900 | 102,200 | 100,900 | 101,800 | +500 | +0.5% | 26,215 |
2010/09/27 | 103,000 | 103,100 | 100,800 | 101,300 | -1,800 | -1.7% | 48,328 |
2010/09/24 | 102,300 | 104,900 | 101,900 | 103,100 | -1,100 | -1.1% | 46,273 |
2010/09/22 | 105,000 | 105,500 | 103,800 | 104,200 | -1,800 | -1.7% | 39,149 |
2010/09/21 | 105,900 | 106,700 | 104,500 | 106,000 | +1,600 | +1.5% | 45,555 |
2010/09/17 | 102,700 | 104,700 | 102,000 | 104,400 | +2,700 | +2.7% | 50,695 |
2010/09/16 | 106,900 | 107,300 | 101,400 | 101,700 | -4,500 | -4.2% | 79,954 |
2010/09/15 | 106,500 | 108,900 | 103,200 | 106,200 | -200 | -0.2% | 70,334 |
2010/09/14 | 106,600 | 108,900 | 105,000 | 106,400 | +400 | +0.4% | 55,283 |
2010/09/13 | 108,100 | 108,900 | 106,000 | 106,000 | -1,300 | -1.2% | 34,167 |
2010/09/10 | 106,900 | 109,600 | 105,700 | 107,300 | +1,600 | +1.5% | 65,447 |
2010/09/09 | 105,500 | 106,700 | 104,900 | 105,700 | +1,100 | +1.1% | 39,312 |
2010/09/08 | 105,700 | 106,000 | 103,600 | 104,600 | -3,600 | -3.3% | 48,589 |
2010/09/07 | 106,200 | 110,000 | 106,200 | 108,200 | ±0 | ±0% | 55,389 |
3301~
3350
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