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 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 300.8 | 305 | 290 | 291.3 | -15.3 | -5% | 28,035,600 |
| 2010/06/30 | 295.5 | 306.5 | 295.5 | 306.5 | +5.5 | +1.8% | 27,698,800 |
| 2010/06/29 | 298 | 305.3 | 298 | 301 | +0.5 | +0.2% | 28,857,200 |
| 2010/06/28 | 309.3 | 310.5 | 300.3 | 300.5 | -12.8 | -4.1% | 25,691,600 |
| 2010/06/25 | 320 | 320 | 312 | 313.3 | -7.8 | -2.4% | 27,989,200 |
| 2010/06/24 | 323 | 327 | 321 | 321 | -5.5 | -1.7% | 18,200,800 |
| 2010/06/23 | 323.8 | 328.5 | 318.3 | 326.5 | +3.8 | +1.2% | 43,460,400 |
| 2010/06/22 | 330.8 | 331.8 | 322.8 | 322.8 | -11.3 | -3.4% | 47,664,400 |
| 2010/06/21 | 339 | 344 | 332.3 | 334 | -4 | -1.2% | 24,257,200 |
| 2010/06/18 | 341.5 | 342.5 | 333.8 | 338 | -6.3 | -1.8% | 21,844,000 |
| 2010/06/17 | 345 | 346.3 | 342.8 | 344.3 | -1.5 | -0.4% | 13,622,800 |
| 2010/06/16 | 346.3 | 347.5 | 345 | 345.8 | +3 | +0.9% | 10,577,600 |
| 2010/06/15 | 347.8 | 348 | 340.5 | 342.8 | -4.8 | -1.4% | 9,378,000 |
| 2010/06/14 | 348.5 | 348.8 | 345.5 | 347.5 | +2 | +0.6% | 8,504,800 |
| 2010/06/11 | 344.5 | 346.3 | 342 | 345.5 | +6 | +1.8% | 20,740,400 |
| 2010/06/10 | 340 | 342.8 | 337.3 | 339.5 | -2.3 | -0.7% | 11,114,000 |
| 2010/06/09 | 337.5 | 342.5 | 336.3 | 341.8 | +1.5 | +0.4% | 14,403,200 |
| 2010/06/08 | 335.3 | 344.3 | 334.3 | 340.3 | -1.5 | -0.4% | 32,406,000 |
| 2010/06/07 | 350 | 352.5 | 341.8 | 341.8 | -20.5 | -5.7% | 36,128,000 |
| 2010/06/04 | 374.5 | 374.8 | 361.3 | 362.3 | -12 | -3.2% | 32,223,200 |
| 2010/06/03 | 376.8 | 378 | 371.5 | 374.3 | -2.5 | -0.7% | 21,253,600 |
| 2010/06/02 | 377.5 | 379.5 | 374 | 376.8 | -3.5 | -0.9% | 22,434,400 |
| 2010/06/01 | 370 | 380.8 | 368.5 | 380.3 | +5.3 | +1.4% | 31,300,000 |
| 2010/05/31 | 372.5 | 380.8 | 371.3 | 375 | +4.8 | +1.3% | 78,874,400 |
| 2010/05/28 | 385.8 | 387 | 370.3 | 370.3 | -5.5 | -1.5% | 270,639,200 |
| 2010/05/27 | 369 | 376.3 | 362 | 375.8 | +6.5 | +1.8% | 64,534,800 |
| 2010/05/26 | 365 | 371 | 359.3 | 369.3 | +11.3 | +3.1% | 50,398,000 |
| 2010/05/25 | 371.3 | 373 | 351.8 | 358 | -17.8 | -4.7% | 53,215,200 |
| 2010/05/24 | 372.8 | 379 | 372.8 | 375.8 | ±0 | ±0% | 19,938,000 |
| 2010/05/21 | 375 | 376 | 367.8 | 375.8 | -8 | -2.1% | 45,883,200 |
| 2010/05/20 | 381.5 | 388.5 | 381.5 | 383.8 | -2 | -0.5% | 16,281,200 |
| 2010/05/19 | 384 | 386.8 | 378.3 | 385.8 | -0.5 | -0.1% | 27,712,400 |
| 2010/05/18 | 387.8 | 390.8 | 385.5 | 386.3 | +1 | +0.3% | 24,771,200 |
| 2010/05/17 | 394.3 | 395.3 | 385.3 | 385.3 | -16 | -4% | 42,194,400 |
| 2010/05/14 | 399 | 403.8 | 397 | 401.3 | +4.3 | +1.1% | 53,476,800 |
| 2010/05/13 | 397.5 | 398 | 389.3 | 397 | +1.3 | +0.3% | 33,141,600 |
| 2010/05/12 | 402.5 | 403.5 | 395.8 | 395.8 | -1.3 | -0.3% | 40,759,200 |
| 2010/05/11 | 398.3 | 401.3 | 394.5 | 397 | +2.3 | +0.6% | 49,852,400 |
| 2010/05/10 | 388 | 396.3 | 386.8 | 394.8 | +9.8 | +2.5% | 36,858,000 |
| 2010/05/07 | 382.5 | 385.8 | 378.5 | 385 | -7.3 | -1.8% | 63,400,000 |
| 2010/05/06 | 391.3 | 393.3 | 387.3 | 392.3 | -9 | -2.2% | 31,158,000 |
| 2010/04/30 | 397.3 | 402.3 | 395.3 | 401.3 | +6.3 | +1.6% | 53,840,400 |
| 2010/04/28 | 392.5 | 395.5 | 390 | 395 | -1.5 | -0.4% | 30,346,400 |
| 2010/04/27 | 387 | 396.8 | 385.5 | 396.5 | +9.3 | +2.4% | 43,703,600 |
| 2010/04/26 | 387.5 | 389.3 | 385.5 | 387.3 | -0.8 | -0.2% | 22,536,000 |
| 2010/04/23 | 390 | 390.3 | 386 | 388 | -3.8 | -1% | 16,468,400 |
| 2010/04/22 | 387.8 | 391.8 | 387.5 | 391.8 | -0.8 | -0.2% | 15,251,200 |
| 2010/04/21 | 390.5 | 393.3 | 390 | 392.5 | +3.8 | +1% | 21,072,000 |
| 2010/04/20 | 392.5 | 394.3 | 387.8 | 388.8 | +1.5 | +0.4% | 19,920,400 |
| 2010/04/19 | 380 | 387.8 | 378.5 | 387.3 | -2.8 | -0.7% | 34,606,800 |
3901～
3950
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
