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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 102,600 | 108,700 | 102,600 | 108,200 | +7,000 | +6.9% | 123,754 |
2010/09/03 | 100,500 | 101,500 | 99,100 | 101,200 | +200 | +0.2% | 86,288 |
2010/09/02 | 103,900 | 104,100 | 100,400 | 101,000 | ±0 | ±0% | 85,057 |
2010/09/01 | 99,100 | 101,600 | 98,900 | 101,000 | +1,700 | +1.7% | 75,418 |
2010/08/31 | 100,500 | 101,700 | 98,100 | 99,300 | -4,000 | -3.9% | 103,467 |
2010/08/30 | 100,100 | 105,100 | 100,100 | 103,300 | +5,400 | +5.5% | 133,253 |
2010/08/27 | 98,300 | 98,700 | 97,000 | 97,900 | -1,700 | -1.7% | 133,276 |
2010/08/26 | 102,100 | 102,400 | 98,800 | 99,600 | -600 | -0.6% | 85,483 |
2010/08/25 | 100,600 | 102,200 | 99,500 | 100,200 | -2,500 | -2.4% | 62,334 |
2010/08/24 | 104,000 | 104,200 | 102,200 | 102,700 | -2,400 | -2.3% | 41,719 |
2010/08/23 | 105,000 | 105,900 | 104,600 | 105,100 | -200 | -0.2% | 28,143 |
2010/08/20 | 106,400 | 107,000 | 104,700 | 105,300 | -2,700 | -2.5% | 34,269 |
2010/08/19 | 106,300 | 108,300 | 106,200 | 108,000 | +1,700 | +1.6% | 39,863 |
2010/08/18 | 107,900 | 108,500 | 106,000 | 106,300 | -1,000 | -0.9% | 45,194 |
2010/08/17 | 104,100 | 108,100 | 104,100 | 107,300 | +1,700 | +1.6% | 51,876 |
2010/08/16 | 103,200 | 105,900 | 102,800 | 105,600 | +2,500 | +2.4% | 86,235 |
2010/08/13 | 107,100 | 107,400 | 103,000 | 103,100 | -4,900 | -4.5% | 82,207 |
2010/08/12 | 111,500 | 111,600 | 107,400 | 108,000 | -6,500 | -5.7% | 66,654 |
2010/08/11 | 116,800 | 117,200 | 114,200 | 114,500 | -3,300 | -2.8% | 26,464 |
2010/08/10 | 118,200 | 119,600 | 117,700 | 117,800 | -400 | -0.3% | 27,434 |
2010/08/09 | 117,400 | 118,500 | 117,300 | 118,200 | -400 | -0.3% | 16,565 |
2010/08/06 | 117,100 | 119,600 | 116,800 | 118,600 | +500 | +0.4% | 21,755 |
2010/08/05 | 120,000 | 120,600 | 116,300 | 118,100 | -100 | -0.1% | 30,829 |
2010/08/04 | 121,700 | 122,400 | 117,700 | 118,200 | -4,700 | -3.8% | 34,090 |
2010/08/03 | 125,800 | 125,900 | 122,100 | 122,900 | -800 | -0.6% | 29,925 |
2010/08/02 | 122,300 | 124,300 | 121,300 | 123,700 | +1,100 | +0.9% | 37,767 |
2010/07/30 | 121,000 | 123,100 | 119,400 | 122,600 | +1,200 | +1% | 44,309 |
2010/07/29 | 120,000 | 123,700 | 119,700 | 121,400 | +100 | +0.1% | 51,105 |
2010/07/28 | 114,000 | 121,500 | 113,900 | 121,300 | +8,300 | +7.3% | 80,943 |
2010/07/27 | 112,300 | 113,400 | 111,600 | 113,000 | +400 | +0.4% | 33,466 |
2010/07/26 | 113,600 | 114,700 | 112,300 | 112,600 | -500 | -0.4% | 22,861 |
2010/07/23 | 112,000 | 113,300 | 111,100 | 113,100 | +2,700 | +2.4% | 58,243 |
2010/07/22 | 109,800 | 112,500 | 109,300 | 110,400 | -100 | -0.1% | 66,187 |
2010/07/21 | 114,500 | 115,700 | 110,100 | 110,500 | -3,900 | -3.4% | 68,988 |
2010/07/20 | 116,300 | 116,500 | 113,800 | 114,400 | -2,500 | -2.1% | 40,853 |
2010/07/16 | 118,800 | 118,900 | 116,300 | 116,900 | -2,800 | -2.3% | 39,654 |
2010/07/15 | 122,700 | 124,500 | 119,700 | 119,700 | -2,000 | -1.6% | 61,883 |
2010/07/14 | 120,000 | 122,700 | 119,000 | 121,700 | +3,600 | +3% | 50,308 |
2010/07/13 | 115,900 | 118,500 | 115,600 | 118,100 | +2,300 | +2% | 56,575 |
2010/07/12 | 116,900 | 117,300 | 115,700 | 115,800 | -2,000 | -1.7% | 56,516 |
2010/07/09 | 120,300 | 121,100 | 117,400 | 117,800 | -3,600 | -3% | 53,974 |
2010/07/08 | 122,600 | 123,800 | 120,600 | 121,400 | +300 | +0.2% | 42,058 |
2010/07/07 | 123,000 | 123,800 | 120,000 | 121,100 | -1,400 | -1.1% | 39,384 |
2010/07/06 | 120,700 | 122,500 | 118,700 | 122,500 | -100 | -0.1% | 40,829 |
2010/07/05 | 120,700 | 122,700 | 119,700 | 122,600 | +2,200 | +1.8% | 41,365 |
2010/07/02 | 117,500 | 120,700 | 116,600 | 120,400 | +3,900 | +3.3% | 56,708 |
2010/07/01 | 120,300 | 122,000 | 116,000 | 116,500 | -6,100 | -5% | 70,089 |
2010/06/30 | 118,200 | 122,600 | 118,200 | 122,600 | +2,200 | +1.8% | 69,247 |
2010/06/29 | 119,200 | 122,100 | 119,200 | 120,400 | +200 | +0.2% | 72,143 |
2010/06/28 | 123,700 | 124,200 | 120,100 | 120,200 | -5,100 | -4.1% | 64,229 |
3351~
3400
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