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 |
|---|---|---|---|---|---|---|---|
| 2011/02/10 | 341.3 | 351.3 | 340.8 | 350 | +6 | +1.7% | 18,802,000 |
| 2011/02/09 | 348.8 | 350.8 | 342 | 344 | -4.3 | -1.2% | 21,163,600 |
| 2011/02/08 | 347 | 349.3 | 344 | 348.3 | +4.5 | +1.3% | 16,277,200 |
| 2011/02/07 | 344 | 347.3 | 342.5 | 343.8 | +5 | +1.5% | 15,753,600 |
| 2011/02/04 | 334 | 339.8 | 333.8 | 338.8 | +8.8 | +2.7% | 13,434,000 |
| 2011/02/03 | 330.5 | 331.8 | 327.8 | 330 | +1.5 | +0.5% | 6,984,000 |
| 2011/02/02 | 328 | 331.8 | 327 | 328.5 | +6.8 | +2.1% | 10,027,600 |
| 2011/02/01 | 323.5 | 328.5 | 319.8 | 321.8 | -0.3 | -0.1% | 7,546,000 |
| 2011/01/31 | 320 | 323.3 | 319.3 | 322 | -6 | -1.8% | 10,036,400 |
| 2011/01/28 | 334.5 | 335.5 | 320 | 328 | -9 | -2.7% | 19,665,600 |
| 2011/01/27 | 336.3 | 338.8 | 334.5 | 337 | +4.5 | +1.4% | 10,182,000 |
| 2011/01/26 | 331 | 337 | 331 | 332.5 | -3.3 | -1% | 8,474,000 |
| 2011/01/25 | 323.5 | 338 | 322.8 | 335.8 | +10 | +3.1% | 15,476,000 |
| 2011/01/24 | 322.5 | 326.3 | 317.8 | 325.8 | +5.5 | +1.7% | 9,125,600 |
| 2011/01/21 | 330.3 | 331.8 | 318.8 | 320.3 | -11.5 | -3.5% | 20,975,200 |
| 2011/01/20 | 337.8 | 339.3 | 331.5 | 331.8 | -9 | -2.6% | 11,348,400 |
| 2011/01/19 | 338 | 343.5 | 337.3 | 340.8 | +2.8 | +0.8% | 11,003,200 |
| 2011/01/18 | 340.3 | 341.5 | 335.5 | 338 | -3.5 | -1% | 14,011,600 |
| 2011/01/17 | 350 | 350 | 341 | 341.5 | -5.3 | -1.5% | 9,590,000 |
| 2011/01/14 | 348.3 | 350 | 345.8 | 346.8 | -1.5 | -0.4% | 13,807,200 |
| 2011/01/13 | 351.3 | 351.5 | 345 | 348.3 | -0.5 | -0.1% | 14,776,400 |
| 2011/01/12 | 348.5 | 352 | 347.8 | 348.8 | ±0 | ±0% | 23,124,400 |
| 2011/01/11 | 346.3 | 348.8 | 343.5 | 348.8 | +2.3 | +0.6% | 12,404,400 |
| 2011/01/07 | 336.5 | 347.8 | 336 | 346.5 | +10 | +3% | 27,738,400 |
| 2011/01/06 | 339 | 340 | 334.5 | 336.5 | +2 | +0.6% | 10,334,800 |
| 2011/01/05 | 337 | 338.5 | 333.5 | 334.5 | -4.5 | -1.3% | 7,801,600 |
| 2011/01/04 | 334.8 | 339.3 | 332.8 | 339 | +9.3 | +2.8% | 11,742,800 |
| 2010/12/30 | 332.5 | 333 | 326.3 | 329.8 | -3.8 | -1.1% | 8,023,600 |
| 2010/12/29 | 333.3 | 335.5 | 332.5 | 333.5 | -0.5 | -0.1% | 7,850,000 |
| 2010/12/28 | 327.5 | 335.3 | 324 | 334 | +6.8 | +2.1% | 17,872,400 |
| 2010/12/27 | 329.3 | 329.3 | 326.8 | 327.3 | ±0 | ±0% | 6,500,400 |
| 2010/12/24 | 328.5 | 330.5 | 325.5 | 327.3 | -7 | -2.1% | 10,070,400 |
| 2010/12/22 | 335 | 337.3 | 332.8 | 334.3 | -1.5 | -0.4% | 10,385,600 |
| 2010/12/21 | 333.8 | 338.8 | 333.3 | 335.8 | +1 | +0.3% | 12,368,000 |
| 2010/12/20 | 332.5 | 335.5 | 329.3 | 334.8 | +2 | +0.6% | 14,595,200 |
| 2010/12/17 | 325 | 333.3 | 324.5 | 332.8 | +7.5 | +2.3% | 16,805,600 |
| 2010/12/16 | 327.5 | 331.8 | 321.5 | 325.3 | -5.5 | -1.7% | 32,346,000 |
| 2010/12/15 | 342.8 | 343.3 | 330.5 | 330.8 | -10 | -2.9% | 23,118,400 |
| 2010/12/14 | 337.3 | 342 | 336.8 | 340.8 | +4.3 | +1.3% | 20,838,400 |
| 2010/12/13 | 334.5 | 337 | 332.8 | 336.5 | +2.8 | +0.8% | 15,482,000 |
| 2010/12/10 | 330 | 337 | 328.5 | 333.8 | +7 | +2.1% | 43,358,800 |
| 2010/12/09 | 317 | 327 | 317 | 326.8 | +17.3 | +5.6% | 41,442,000 |
| 2010/12/08 | 305 | 309.5 | 304.8 | 309.5 | +6 | +2% | 16,697,200 |
| 2010/12/07 | 300.8 | 303.5 | 299.5 | 303.5 | +0.8 | +0.2% | 9,534,800 |
| 2010/12/06 | 300.8 | 303 | 300.5 | 302.8 | +2.3 | +0.7% | 7,931,200 |
| 2010/12/03 | 296.8 | 301.3 | 296.8 | 300.5 | +2.8 | +0.9% | 12,379,600 |
| 2010/12/02 | 301.3 | 304.8 | 297.8 | 297.8 | +1.5 | +0.5% | 11,402,000 |
| 2010/12/01 | 299.3 | 299.5 | 293.8 | 296.3 | -4.3 | -1.4% | 11,170,800 |
| 2010/11/30 | 301.8 | 302 | 298.8 | 300.5 | -2 | -0.7% | 13,155,600 |
| 2010/11/29 | 301.8 | 307.5 | 300.8 | 302.5 | +0.8 | +0.2% | 13,468,400 |
3751～
3800
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
