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 |
|---|---|---|---|---|---|---|---|
| 2010/11/26 | 306.8 | 309 | 300.5 | 301.8 | -7.5 | -2.4% | 12,308,000 |
| 2010/11/25 | 305 | 311.3 | 304 | 309.3 | +7.8 | +2.6% | 16,772,800 |
| 2010/11/24 | 299.8 | 304.3 | 297.5 | 301.5 | -3.5 | -1.1% | 12,387,200 |
| 2010/11/22 | 303.3 | 306.3 | 301 | 305 | +5.3 | +1.8% | 16,616,400 |
| 2010/11/19 | 303.8 | 304.8 | 298.8 | 299.8 | +0.3 | +0.1% | 20,603,600 |
| 2010/11/18 | 290 | 300 | 290 | 299.5 | +11.5 | +4% | 29,192,800 |
| 2010/11/17 | 287.5 | 289.8 | 284 | 288 | -3.8 | -1.3% | 16,991,200 |
| 2010/11/16 | 292.3 | 296.8 | 291.3 | 291.8 | -0.3 | -0.1% | 20,876,400 |
| 2010/11/15 | 290.3 | 292.5 | 286.3 | 292 | +4.5 | +1.6% | 17,284,000 |
| 2010/11/12 | 282.8 | 291.3 | 281.5 | 287.5 | +2.8 | +1% | 23,708,800 |
| 2010/11/11 | 275.5 | 284.8 | 275 | 284.8 | +10 | +3.6% | 26,399,200 |
| 2010/11/10 | 263.3 | 275.3 | 262.8 | 274.8 | +11.8 | +4.5% | 24,625,600 |
| 2010/11/09 | 261.8 | 264.8 | 261.3 | 263 | -2 | -0.8% | 11,788,400 |
| 2010/11/08 | 266.3 | 269 | 262 | 265 | ±0 | ±0% | 13,895,600 |
| 2010/11/05 | 256.3 | 265.5 | 256 | 265 | +11 | +4.3% | 25,446,400 |
| 2010/11/04 | 251 | 254.8 | 249.3 | 254 | +9 | +3.7% | 21,385,200 |
| 2010/11/02 | 243.3 | 246.3 | 241.8 | 245 | -2 | -0.8% | 12,178,400 |
| 2010/11/01 | 246.8 | 249.8 | 244.5 | 247 | +3 | +1.2% | 13,736,000 |
| 2010/10/29 | 244 | 245 | 242.5 | 244 | +0.3 | +0.1% | 17,464,400 |
| 2010/10/28 | 248.5 | 248.8 | 243.8 | 243.8 | -6 | -2.4% | 21,745,200 |
| 2010/10/27 | 250 | 250.3 | 247.8 | 249.8 | -0.3 | -0.1% | 13,884,000 |
| 2010/10/26 | 245.5 | 251.5 | 245.3 | 250 | +3.5 | +1.4% | 16,201,600 |
| 2010/10/25 | 245.3 | 248.3 | 244.5 | 246.5 | -1.5 | -0.6% | 14,527,200 |
| 2010/10/22 | 248.5 | 248.5 | 246 | 248 | -0.5 | -0.2% | 15,885,200 |
| 2010/10/21 | 250.8 | 252 | 247.5 | 248.5 | -3.8 | -1.5% | 18,326,400 |
| 2010/10/20 | 252.5 | 253 | 249.8 | 252.3 | -2.3 | -0.9% | 13,844,400 |
| 2010/10/19 | 255.8 | 257 | 252.8 | 254.5 | -4.3 | -1.6% | 14,132,800 |
| 2010/10/18 | 263.8 | 265.5 | 256.8 | 258.8 | -6.5 | -2.5% | 13,403,200 |
| 2010/10/15 | 267.5 | 267.5 | 261.5 | 265.3 | -1 | -0.4% | 20,342,000 |
| 2010/10/14 | 259.3 | 266.8 | 258.8 | 266.3 | +7.3 | +2.8% | 23,633,200 |
| 2010/10/13 | 256.3 | 260.3 | 255.8 | 259 | +3.3 | +1.3% | 17,853,200 |
| 2010/10/12 | 255.8 | 261 | 255 | 255.8 | +1.3 | +0.5% | 18,572,800 |
| 2010/10/08 | 255.3 | 258 | 254.3 | 254.5 | -5 | -1.9% | 16,420,400 |
| 2010/10/07 | 258.8 | 262.3 | 257.8 | 259.5 | -2 | -0.8% | 15,329,600 |
| 2010/10/06 | 253.5 | 264.5 | 252.8 | 261.5 | +8.8 | +3.5% | 37,729,600 |
| 2010/10/05 | 243.5 | 254.3 | 243 | 252.8 | +8.8 | +3.6% | 25,588,000 |
| 2010/10/04 | 247.8 | 249.5 | 243.5 | 244 | -3.8 | -1.5% | 15,048,800 |
| 2010/10/01 | 249.5 | 250.3 | 247 | 247.8 | -4.3 | -1.7% | 21,516,400 |
| 2010/09/30 | 255 | 256.3 | 251.3 | 252 | -2.8 | -1.1% | 15,457,600 |
| 2010/09/29 | 253.8 | 257.3 | 253.5 | 254.8 | +0.3 | +0.1% | 12,363,200 |
| 2010/09/28 | 252.3 | 255.5 | 252.3 | 254.5 | +1.3 | +0.5% | 10,486,000 |
| 2010/09/27 | 257.5 | 257.8 | 252 | 253.3 | -4.5 | -1.7% | 19,331,200 |
| 2010/09/24 | 255.8 | 262.3 | 254.8 | 257.8 | -2.8 | -1.1% | 18,509,200 |
| 2010/09/22 | 262.5 | 263.8 | 259.5 | 260.5 | -4.5 | -1.7% | 15,659,600 |
| 2010/09/21 | 264.8 | 266.8 | 261.3 | 265 | +4 | +1.5% | 18,222,000 |
| 2010/09/17 | 256.8 | 261.8 | 255 | 261 | +6.8 | +2.7% | 20,278,000 |
| 2010/09/16 | 267.3 | 268.3 | 253.5 | 254.3 | -11.3 | -4.2% | 31,981,600 |
| 2010/09/15 | 266.3 | 272.3 | 258 | 265.5 | -0.5 | -0.2% | 28,133,600 |
| 2010/09/14 | 266.5 | 272.3 | 262.5 | 266 | +1 | +0.4% | 22,113,200 |
| 2010/09/13 | 270.3 | 272.3 | 265 | 265 | -3.3 | -1.2% | 13,666,800 |
3801～
3850
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
