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 |
|---|---|---|---|---|---|---|---|
| 2011/04/25 | 315.5 | 322 | 315.3 | 317 | +0.5 | +0.2% | 11,273,600 |
| 2011/04/22 | 307.5 | 318 | 305 | 316.5 | +6.5 | +2.1% | 12,355,600 |
| 2011/04/21 | 315.8 | 317 | 308.8 | 310 | -4 | -1.3% | 13,406,400 |
| 2011/04/20 | 311.3 | 314.5 | 309.5 | 314 | +5.5 | +1.8% | 10,198,400 |
| 2011/04/19 | 309 | 312.3 | 305 | 308.5 | -4.3 | -1.4% | 12,543,600 |
| 2011/04/18 | 322.5 | 323.3 | 312.8 | 312.8 | -8.5 | -2.6% | 11,774,800 |
| 2011/04/15 | 318.8 | 325 | 318.3 | 321.3 | +1.8 | +0.5% | 15,889,200 |
| 2011/04/14 | 317.5 | 320.8 | 313.8 | 319.5 | +0.8 | +0.2% | 14,254,000 |
| 2011/04/13 | 313.8 | 319.3 | 310 | 318.8 | +4.5 | +1.4% | 11,617,600 |
| 2011/04/12 | 314.3 | 317.3 | 310.3 | 314.3 | -6.3 | -2% | 15,547,600 |
| 2011/04/11 | 319.3 | 322.3 | 317.5 | 320.5 | +4.3 | +1.3% | 12,430,400 |
| 2011/04/08 | 303.3 | 318.8 | 300.8 | 316.3 | +13.3 | +4.4% | 24,828,400 |
| 2011/04/07 | 301.5 | 307.3 | 301.5 | 303 | +1.8 | +0.6% | 15,681,600 |
| 2011/04/06 | 300.3 | 304.8 | 297.3 | 301.3 | +6 | +2% | 18,146,400 |
| 2011/04/05 | 302.8 | 303 | 292.3 | 295.3 | -8.5 | -2.8% | 21,680,800 |
| 2011/04/04 | 304 | 309.3 | 302.8 | 303.8 | -2.3 | -0.7% | 13,300,800 |
| 2011/04/01 | 314.8 | 319.8 | 305.8 | 306 | -7.8 | -2.5% | 15,894,000 |
| 2011/03/31 | 308.8 | 315.5 | 307.3 | 313.8 | +7.3 | +2.4% | 20,120,000 |
| 2011/03/30 | 300 | 307.5 | 297 | 306.5 | +10.5 | +3.5% | 34,514,800 |
| 2011/03/29 | 305 | 306 | 280 | 296 | -16.3 | -5.2% | 46,374,000 |
| 2011/03/28 | 316.5 | 316.5 | 310.8 | 312.3 | -4.3 | -1.3% | 16,306,400 |
| 2011/03/25 | 327.3 | 329.5 | 309 | 316.5 | -6.8 | -2.1% | 24,388,800 |
| 2011/03/24 | 338.8 | 340 | 323 | 323.3 | -18 | -5.3% | 18,159,600 |
| 2011/03/23 | 334.3 | 342 | 330 | 341.3 | +3.8 | +1.1% | 13,619,600 |
| 2011/03/22 | 348.8 | 348.8 | 329 | 337.5 | +0.5 | +0.1% | 23,182,800 |
| 2011/03/18 | 320.8 | 337 | 320 | 337 | +23.8 | +7.6% | 22,312,400 |
| 2011/03/17 | 297.5 | 323.8 | 293.3 | 313.3 | -1 | -0.3% | 24,462,000 |
| 2011/03/16 | 308.8 | 340 | 306 | 314.3 | +15.8 | +5.3% | 34,503,600 |
| 2011/03/15 | 304 | 313.5 | 270 | 298.5 | +1.8 | +0.6% | 82,347,200 |
| 2011/03/14 | 290.8 | 317.3 | 290.8 | 296.8 | -69 | -18.9% | 72,320,400 |
| 2011/03/11 | 367 | 371.5 | 363.5 | 365.8 | -4.8 | -1.3% | 19,848,800 |
| 2011/03/10 | 380.5 | 381.5 | 369 | 370.5 | -10 | -2.6% | 19,459,600 |
| 2011/03/09 | 378.8 | 382 | 376.8 | 380.5 | +5 | +1.3% | 26,461,600 |
| 2011/03/08 | 373.3 | 379.3 | 372.8 | 375.5 | +1 | +0.3% | 15,348,400 |
| 2011/03/07 | 380 | 382.8 | 373.5 | 374.5 | -9.3 | -2.4% | 17,561,600 |
| 2011/03/04 | 378.5 | 385 | 377.5 | 383.8 | +9.8 | +2.6% | 44,767,600 |
| 2011/03/03 | 371 | 375.5 | 369.8 | 374 | +6.3 | +1.7% | 15,570,400 |
| 2011/03/02 | 372.3 | 375.5 | 367.3 | 367.8 | -9.8 | -2.6% | 20,502,000 |
| 2011/03/01 | 370 | 380 | 370 | 377.5 | +9.5 | +2.6% | 23,173,600 |
| 2011/02/28 | 359.3 | 368.8 | 357.5 | 368 | +9.3 | +2.6% | 16,461,200 |
| 2011/02/25 | 355.5 | 360.8 | 353 | 358.8 | +6 | +1.7% | 18,393,200 |
| 2011/02/24 | 363.3 | 363.3 | 352.5 | 352.8 | -14.3 | -3.9% | 30,344,800 |
| 2011/02/23 | 362.8 | 375 | 362.8 | 367 | -3.3 | -0.9% | 22,613,600 |
| 2011/02/22 | 381 | 381 | 370 | 370.3 | -12.5 | -3.3% | 29,739,200 |
| 2011/02/21 | 386.3 | 387.5 | 381.8 | 382.8 | -4 | -1% | 22,902,400 |
| 2011/02/18 | 383.3 | 387 | 377.8 | 386.8 | +3.5 | +0.9% | 40,478,800 |
| 2011/02/17 | 384.3 | 387 | 382 | 383.3 | -0.5 | -0.1% | 44,087,200 |
| 2011/02/16 | 374.3 | 384 | 373.8 | 383.8 | +8.5 | +2.3% | 50,040,000 |
| 2011/02/15 | 375 | 380 | 371.8 | 375.3 | +4.8 | +1.3% | 51,086,800 |
| 2011/02/14 | 355 | 371 | 355 | 370.5 | +20.5 | +5.9% | 96,873,600 |
3701～
3750
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
