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 |
|---|---|---|---|---|---|---|---|
| 2011/07/08 | 308.5 | 311.5 | 305 | 305 | +0.5 | +0.2% | 10,576,400 |
| 2011/07/07 | 307.3 | 308.5 | 304 | 304.5 | -5 | -1.6% | 12,704,400 |
| 2011/07/06 | 307.3 | 309.8 | 305.3 | 309.5 | +1.3 | +0.4% | 16,327,200 |
| 2011/07/05 | 304 | 310.8 | 302.8 | 308.3 | +9.3 | +3.1% | 25,132,000 |
| 2011/07/04 | 294 | 301.8 | 293.8 | 299 | +12.5 | +4.4% | 28,137,200 |
| 2011/07/01 | 286.3 | 290.5 | 285.3 | 286.5 | +5.8 | +2% | 15,410,400 |
| 2011/06/30 | 290.3 | 297.3 | 280.3 | 280.8 | -5.5 | -1.9% | 26,853,600 |
| 2011/06/29 | 281.8 | 289.3 | 280.3 | 286.3 | +8.3 | +3% | 22,888,000 |
| 2011/06/28 | 279.8 | 282 | 276.8 | 278 | +0.8 | +0.3% | 10,347,600 |
| 2011/06/27 | 281.3 | 281.3 | 275.5 | 277.3 | -4 | -1.4% | 9,845,200 |
| 2011/06/24 | 281 | 282.8 | 278 | 281.3 | +2.8 | +1% | 13,621,600 |
| 2011/06/23 | 281.3 | 282.3 | 278.3 | 278.5 | -4.8 | -1.7% | 10,736,000 |
| 2011/06/22 | 278.5 | 286 | 278.3 | 283.3 | +8 | +2.9% | 13,828,400 |
| 2011/06/21 | 278 | 279.5 | 274 | 275.3 | -1.8 | -0.6% | 12,553,200 |
| 2011/06/20 | 276.3 | 278.5 | 275.5 | 277 | -0.5 | -0.2% | 10,269,600 |
| 2011/06/17 | 279.8 | 281 | 274.5 | 277.5 | -1.5 | -0.5% | 14,250,400 |
| 2011/06/16 | 278.5 | 282.8 | 276.8 | 279 | -4.8 | -1.7% | 15,307,200 |
| 2011/06/15 | 293.8 | 297.3 | 283.8 | 283.8 | -5.5 | -1.9% | 14,464,400 |
| 2011/06/14 | 279.8 | 290 | 278.5 | 289.3 | +11.3 | +4% | 17,761,600 |
| 2011/06/13 | 275.8 | 279.8 | 275.3 | 278 | -5.3 | -1.9% | 9,258,000 |
| 2011/06/10 | 284 | 286 | 280.8 | 283.3 | +4.3 | +1.5% | 16,562,800 |
| 2011/06/09 | 279.5 | 281.3 | 273.3 | 279 | -1 | -0.4% | 13,545,200 |
| 2011/06/08 | 281.3 | 282 | 274.5 | 280 | -1.5 | -0.5% | 17,603,600 |
| 2011/06/07 | 280 | 283 | 279 | 281.5 | +3 | +1.1% | 13,443,200 |
| 2011/06/06 | 286.3 | 287.3 | 277.5 | 278.5 | -10.5 | -3.6% | 19,928,000 |
| 2011/06/03 | 298.8 | 298.8 | 288.3 | 289 | -6 | -2% | 15,181,600 |
| 2011/06/02 | 297.8 | 298 | 292.8 | 295 | -7 | -2.3% | 17,008,400 |
| 2011/06/01 | 306.3 | 308.3 | 300.8 | 302 | -5 | -1.6% | 17,216,000 |
| 2011/05/31 | 299.5 | 307 | 298.5 | 307 | +7.5 | +2.5% | 46,023,600 |
| 2011/05/30 | 304.8 | 305.3 | 297.5 | 299.5 | -5.5 | -1.8% | 13,172,400 |
| 2011/05/27 | 296.3 | 306 | 294.3 | 305 | +6.5 | +2.2% | 19,600,800 |
| 2011/05/26 | 297.5 | 300 | 296.5 | 298.5 | +4 | +1.4% | 9,827,600 |
| 2011/05/25 | 300.5 | 302.3 | 293.5 | 294.5 | -7.5 | -2.5% | 17,797,600 |
| 2011/05/24 | 295 | 303 | 294.8 | 302 | +4.3 | +1.4% | 13,479,200 |
| 2011/05/23 | 305 | 305 | 297 | 297.8 | -11.8 | -3.8% | 19,559,200 |
| 2011/05/20 | 306.3 | 309.8 | 303.5 | 309.5 | +2 | +0.7% | 12,730,400 |
| 2011/05/19 | 313.8 | 318.5 | 305.5 | 307.5 | -1 | -0.3% | 20,082,400 |
| 2011/05/18 | 305.3 | 314.3 | 304.5 | 308.5 | +3.3 | +1.1% | 17,260,800 |
| 2011/05/17 | 300.5 | 308.5 | 297.5 | 305.3 | +6.3 | +2.1% | 22,978,400 |
| 2011/05/16 | 307 | 307.3 | 299 | 299 | -7.8 | -2.5% | 21,050,800 |
| 2011/05/13 | 319.8 | 320 | 299.5 | 306.8 | -12.3 | -3.8% | 32,242,800 |
| 2011/05/12 | 323 | 323 | 318.5 | 319 | -4 | -1.2% | 10,043,600 |
| 2011/05/11 | 327.5 | 327.8 | 320.5 | 323 | -0.8 | -0.2% | 13,956,400 |
| 2011/05/10 | 328.3 | 329.5 | 321.3 | 323.8 | -4.3 | -1.3% | 18,006,800 |
| 2011/05/09 | 331 | 334.5 | 326.3 | 328 | -1 | -0.3% | 19,040,000 |
| 2011/05/06 | 336.3 | 338.3 | 328.8 | 329 | -10.5 | -3.1% | 28,247,600 |
| 2011/05/02 | 339 | 343.3 | 337.5 | 339.5 | +6.5 | +2% | 18,222,800 |
| 2011/04/28 | 330.8 | 333.8 | 325.3 | 333 | +1.8 | +0.5% | 33,366,000 |
| 2011/04/27 | 325 | 331.3 | 319.5 | 331.3 | +9.5 | +3% | 90,861,600 |
| 2011/04/26 | 316.5 | 322.3 | 314 | 321.8 | +4.8 | +1.5% | 26,180,400 |
3651～
3700
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
