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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 1,143.5 | 1,161.3 | 1,140.5 | 1,152.5 | -2.3 | -0.2% | 6,988,000 |
| 2025/03/18 | 1,158.8 | 1,171.5 | 1,154.8 | 1,154.8 | +13 | +1.1% | 9,862,400 |
| 2025/03/17 | 1,144.3 | 1,154 | 1,141.8 | 1,141.8 | +9.3 | +0.8% | 7,252,800 |
| 2025/03/14 | 1,106 | 1,134.8 | 1,099.5 | 1,132.5 | +36.8 | +3.4% | 11,322,800 |
| 2025/03/13 | 1,095 | 1,102 | 1,088.8 | 1,095.8 | +14.3 | +1.3% | 8,591,600 |
| 2025/03/12 | 1,068.3 | 1,090.8 | 1,066 | 1,081.5 | +18 | +1.7% | 10,924,800 |
| 2025/03/11 | 1,068.3 | 1,071.8 | 1,030.5 | 1,063.5 | -32 | -2.9% | 15,218,800 |
| 2025/03/10 | 1,115 | 1,121 | 1,095.5 | 1,095.5 | -12.8 | -1.2% | 7,577,200 |
| 2025/03/07 | 1,120 | 1,125.3 | 1,098.8 | 1,108.3 | -36.5 | -3.2% | 13,649,600 |
| 2025/03/06 | 1,126.8 | 1,144.8 | 1,117.8 | 1,144.8 | +22.5 | +2% | 9,623,200 |
| 2025/03/05 | 1,133.3 | 1,134.5 | 1,115 | 1,122.3 | -14.8 | -1.3% | 8,183,600 |
| 2025/03/04 | 1,135 | 1,149 | 1,112.8 | 1,137 | +8.8 | +0.8% | 8,884,800 |
| 2025/03/03 | 1,119.8 | 1,131.5 | 1,108.5 | 1,128.3 | +24.5 | +2.2% | 8,365,200 |
| 2025/02/28 | 1,120 | 1,127 | 1,093 | 1,103.8 | -12.3 | -1.1% | 17,736,000 |
| 2025/02/27 | 1,118.5 | 1,119.8 | 1,104.3 | 1,116 | +3.3 | +0.3% | 7,782,800 |
| 2025/02/26 | 1,121.5 | 1,124.5 | 1,095 | 1,112.8 | -15.5 | -1.4% | 9,694,400 |
| 2025/02/25 | 1,112.5 | 1,134 | 1,112.5 | 1,128.3 | -1.8 | -0.2% | 8,212,000 |
| 2025/02/21 | 1,115 | 1,141 | 1,114.5 | 1,130 | +3 | +0.3% | 8,550,400 |
| 2025/02/20 | 1,143 | 1,145.8 | 1,109.5 | 1,127 | -20 | -1.7% | 10,787,600 |
| 2025/02/19 | 1,155.5 | 1,164.5 | 1,141.3 | 1,147 | -7.3 | -0.6% | 9,811,200 |
| 2025/02/18 | 1,174.5 | 1,177.3 | 1,137.8 | 1,154.3 | -20.3 | -1.7% | 13,326,400 |
| 2025/02/17 | 1,100.8 | 1,174.5 | 1,099.3 | 1,174.5 | +86.3 | +7.9% | 38,206,000 |
| 2025/02/14 | 1,085.8 | 1,108.5 | 1,056 | 1,088.3 | +12 | +1.1% | 24,101,200 |
| 2025/02/13 | 1,078.5 | 1,081.3 | 1,071.3 | 1,076.3 | +4.3 | +0.4% | 10,493,600 |
| 2025/02/12 | 1,074.5 | 1,081.5 | 1,061.3 | 1,072 | ±0 | ±0% | 10,128,000 |
| 2025/02/10 | 1,062.5 | 1,075.5 | 1,057.5 | 1,072 | +16.8 | +1.6% | 7,865,200 |
| 2025/02/07 | 1,057.5 | 1,063.5 | 1,042 | 1,055.3 | +2.8 | +0.3% | 5,482,400 |
| 2025/02/06 | 1,046 | 1,066.3 | 1,046 | 1,052.5 | +4 | +0.4% | 6,616,000 |
| 2025/02/05 | 1,051.3 | 1,068.3 | 1,044.5 | 1,048.5 | +4.3 | +0.4% | 6,840,400 |
| 2025/02/04 | 1,054.8 | 1,054.8 | 1,037.3 | 1,044.3 | +7 | +0.7% | 6,423,200 |
| 2025/02/03 | 1,037.5 | 1,044.3 | 1,028.3 | 1,037.3 | -28 | -2.6% | 8,071,200 |
| 2025/01/31 | 1,052 | 1,065.3 | 1,046 | 1,065.3 | +4.8 | +0.4% | 9,431,600 |
| 2025/01/30 | 1,050 | 1,060.5 | 1,046.3 | 1,060.5 | +11.5 | +1.1% | 5,359,600 |
| 2025/01/29 | 1,047.8 | 1,049.5 | 1,035.3 | 1,049 | -1 | -0.1% | 5,466,400 |
| 2025/01/28 | 1,038.5 | 1,059 | 1,038.5 | 1,050 | +11.5 | +1.1% | 8,884,800 |
| 2025/01/27 | 1,045 | 1,054.5 | 1,037.8 | 1,038.5 | +11 | +1.1% | 9,541,600 |
| 2025/01/24 | 1,028.8 | 1,039.3 | 1,018.8 | 1,027.5 | +7.8 | +0.8% | 7,286,400 |
| 2025/01/23 | 1,015 | 1,023.5 | 1,004.5 | 1,019.8 | +2.5 | +0.2% | 11,230,000 |
| 2025/01/22 | 1,046.3 | 1,047.3 | 1,017.3 | 1,017.3 | -23.3 | -2.2% | 10,016,000 |
| 2025/01/21 | 1,051.8 | 1,055.8 | 1,023.8 | 1,040.5 | -10.3 | -1% | 8,054,400 |
| 2025/01/20 | 1,050 | 1,053 | 1,040.5 | 1,050.8 | +9.5 | +0.9% | 5,737,200 |
| 2025/01/17 | 1,038.8 | 1,044.8 | 1,012.5 | 1,041.3 | -10.8 | -1% | 7,767,600 |
| 2025/01/16 | 1,070.8 | 1,085.5 | 1,052 | 1,052 | +4.8 | +0.5% | 13,285,200 |
| 2025/01/15 | 1,038.8 | 1,059.3 | 1,031.5 | 1,047.3 | +28 | +2.7% | 11,636,000 |
| 2025/01/14 | 1,030.3 | 1,040.5 | 1,012.3 | 1,019.3 | -4.8 | -0.5% | 10,054,000 |
| 2025/01/10 | 1,042.5 | 1,046.5 | 1,022 | 1,024 | -17.3 | -1.7% | 7,592,000 |
| 2025/01/09 | 1,064.5 | 1,066.3 | 1,036 | 1,041.3 | -27.5 | -2.6% | 13,026,000 |
| 2025/01/08 | 1,069.3 | 1,079.8 | 1,058.3 | 1,068.8 | -8.5 | -0.8% | 9,020,800 |
| 2025/01/07 | 1,065.8 | 1,082.3 | 1,061 | 1,077.3 | +19 | +1.8% | 8,616,800 |
| 2025/01/06 | 1,066.5 | 1,067.3 | 1,047.8 | 1,058.3 | -0.5 | ±0% | 7,321,600 |
301～
350
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
