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 |
|---|---|---|---|---|---|---|---|
| 2010/09/10 | 267.3 | 274 | 264.3 | 268.3 | +4 | +1.5% | 26,178,800 |
| 2010/09/09 | 263.8 | 266.8 | 262.3 | 264.3 | +2.8 | +1.1% | 15,724,800 |
| 2010/09/08 | 264.3 | 265 | 259 | 261.5 | -9 | -3.3% | 19,435,600 |
| 2010/09/07 | 265.5 | 275 | 265.5 | 270.5 | ±0 | ±0% | 22,155,600 |
| 2010/09/06 | 256.5 | 271.8 | 256.5 | 270.5 | +17.5 | +6.9% | 49,501,600 |
| 2010/09/03 | 251.3 | 253.8 | 247.8 | 253 | +0.5 | +0.2% | 34,515,200 |
| 2010/09/02 | 259.8 | 260.3 | 251 | 252.5 | ±0 | ±0% | 34,022,800 |
| 2010/09/01 | 247.8 | 254 | 247.3 | 252.5 | +4.3 | +1.7% | 30,167,200 |
| 2010/08/31 | 251.3 | 254.3 | 245.3 | 248.3 | -10 | -3.9% | 41,386,800 |
| 2010/08/30 | 250.3 | 262.8 | 250.3 | 258.3 | +13.5 | +5.5% | 53,301,200 |
| 2010/08/27 | 245.8 | 246.8 | 242.5 | 244.8 | -4.3 | -1.7% | 53,310,400 |
| 2010/08/26 | 255.3 | 256 | 247 | 249 | -1.5 | -0.6% | 34,193,200 |
| 2010/08/25 | 251.5 | 255.5 | 248.8 | 250.5 | -6.3 | -2.4% | 24,933,600 |
| 2010/08/24 | 260 | 260.5 | 255.5 | 256.8 | -6 | -2.3% | 16,687,600 |
| 2010/08/23 | 262.5 | 264.8 | 261.5 | 262.8 | -0.5 | -0.2% | 11,257,200 |
| 2010/08/20 | 266 | 267.5 | 261.8 | 263.3 | -6.8 | -2.5% | 13,707,600 |
| 2010/08/19 | 265.8 | 270.8 | 265.5 | 270 | +4.3 | +1.6% | 15,945,200 |
| 2010/08/18 | 269.8 | 271.3 | 265 | 265.8 | -2.5 | -0.9% | 18,077,600 |
| 2010/08/17 | 260.3 | 270.3 | 260.3 | 268.3 | +4.3 | +1.6% | 20,750,400 |
| 2010/08/16 | 258 | 264.8 | 257 | 264 | +6.3 | +2.4% | 34,494,000 |
| 2010/08/13 | 267.8 | 268.5 | 257.5 | 257.8 | -12.3 | -4.5% | 32,882,800 |
| 2010/08/12 | 278.8 | 279 | 268.5 | 270 | -16.3 | -5.7% | 26,661,600 |
| 2010/08/11 | 292 | 293 | 285.5 | 286.3 | -8.3 | -2.8% | 10,585,600 |
| 2010/08/10 | 295.5 | 299 | 294.3 | 294.5 | -1 | -0.3% | 10,973,600 |
| 2010/08/09 | 293.5 | 296.3 | 293.3 | 295.5 | -1 | -0.3% | 6,626,000 |
| 2010/08/06 | 292.8 | 299 | 292 | 296.5 | +1.3 | +0.4% | 8,702,000 |
| 2010/08/05 | 300 | 301.5 | 290.8 | 295.3 | -0.3 | -0.1% | 12,331,600 |
| 2010/08/04 | 304.3 | 306 | 294.3 | 295.5 | -11.8 | -3.8% | 13,636,000 |
| 2010/08/03 | 314.5 | 314.8 | 305.3 | 307.3 | -2 | -0.6% | 11,970,000 |
| 2010/08/02 | 305.8 | 310.8 | 303.3 | 309.3 | +2.8 | +0.9% | 15,106,800 |
| 2010/07/30 | 302.5 | 307.8 | 298.5 | 306.5 | +3 | +1% | 17,723,600 |
| 2010/07/29 | 300 | 309.3 | 299.3 | 303.5 | +0.3 | +0.1% | 20,442,000 |
| 2010/07/28 | 285 | 303.8 | 284.8 | 303.3 | +20.8 | +7.3% | 32,377,200 |
| 2010/07/27 | 280.8 | 283.5 | 279 | 282.5 | +1 | +0.4% | 13,386,400 |
| 2010/07/26 | 284 | 286.8 | 280.8 | 281.5 | -1.3 | -0.4% | 9,144,400 |
| 2010/07/23 | 280 | 283.3 | 277.8 | 282.8 | +6.8 | +2.4% | 23,297,200 |
| 2010/07/22 | 274.5 | 281.3 | 273.3 | 276 | -0.3 | -0.1% | 26,474,800 |
| 2010/07/21 | 286.3 | 289.3 | 275.3 | 276.3 | -9.8 | -3.4% | 27,595,200 |
| 2010/07/20 | 290.8 | 291.3 | 284.5 | 286 | -6.3 | -2.1% | 16,341,200 |
| 2010/07/16 | 297 | 297.3 | 290.8 | 292.3 | -7 | -2.3% | 15,861,600 |
| 2010/07/15 | 306.8 | 311.3 | 299.3 | 299.3 | -5 | -1.6% | 24,753,200 |
| 2010/07/14 | 300 | 306.8 | 297.5 | 304.3 | +9 | +3% | 20,123,200 |
| 2010/07/13 | 289.8 | 296.3 | 289 | 295.3 | +5.8 | +2% | 22,630,000 |
| 2010/07/12 | 292.3 | 293.3 | 289.3 | 289.5 | -5 | -1.7% | 22,606,400 |
| 2010/07/09 | 300.8 | 302.8 | 293.5 | 294.5 | -9 | -3% | 21,589,600 |
| 2010/07/08 | 306.5 | 309.5 | 301.5 | 303.5 | +0.8 | +0.2% | 16,823,200 |
| 2010/07/07 | 307.5 | 309.5 | 300 | 302.8 | -3.5 | -1.1% | 15,753,600 |
| 2010/07/06 | 301.8 | 306.3 | 296.8 | 306.3 | -0.3 | -0.1% | 16,331,600 |
| 2010/07/05 | 301.8 | 306.8 | 299.3 | 306.5 | +5.5 | +1.8% | 16,546,000 |
| 2010/07/02 | 293.8 | 301.8 | 291.5 | 301 | +9.8 | +3.3% | 22,683,200 |
3851～
3900
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
