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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 1,074.8 | 1,079.8 | 1,055.3 | 1,058.8 | -13.3 | -1.2% | 7,924,400 |
| 2024/12/27 | 1,070 | 1,078.8 | 1,067.5 | 1,072 | +5.3 | +0.5% | 7,125,200 |
| 2024/12/26 | 1,054.8 | 1,070.8 | 1,052.8 | 1,066.8 | +13.8 | +1.3% | 8,019,600 |
| 2024/12/25 | 1,053 | 1,053.5 | 1,040.5 | 1,053 | +1.5 | +0.1% | 5,734,000 |
| 2024/12/24 | 1,051.8 | 1,054.8 | 1,041.8 | 1,051.5 | +2 | +0.2% | 10,178,800 |
| 2024/12/23 | 1,049.8 | 1,051 | 1,034.8 | 1,049.5 | +11.3 | +1.1% | 7,655,600 |
| 2024/12/20 | 1,063 | 1,068.5 | 1,038.3 | 1,038.3 | -24.8 | -2.3% | 21,248,400 |
| 2024/12/19 | 1,041.5 | 1,067.8 | 1,036.5 | 1,063 | +20.8 | +2% | 15,460,800 |
| 2024/12/18 | 1,037.5 | 1,052.8 | 1,034.5 | 1,042.3 | -3.8 | -0.4% | 9,446,400 |
| 2024/12/17 | 1,052.3 | 1,074.3 | 1,043.8 | 1,046 | -11.5 | -1.1% | 7,896,400 |
| 2024/12/16 | 1,072.3 | 1,077 | 1,053.8 | 1,057.5 | +2.8 | +0.3% | 9,112,800 |
| 2024/12/13 | 1,052.8 | 1,065.8 | 1,048.3 | 1,054.8 | -15.5 | -1.4% | 9,087,200 |
| 2024/12/12 | 1,071.3 | 1,076.3 | 1,061.3 | 1,070.3 | -1 | -0.1% | 10,156,800 |
| 2024/12/11 | 1,084.3 | 1,085 | 1,067 | 1,071.3 | +4.5 | +0.4% | 8,428,800 |
| 2024/12/10 | 1,090 | 1,091 | 1,058.5 | 1,066.8 | -10.3 | -1% | 8,211,600 |
| 2024/12/09 | 1,082.5 | 1,086.3 | 1,073.3 | 1,077 | -7 | -0.6% | 7,008,400 |
| 2024/12/06 | 1,103.8 | 1,104.3 | 1,074.3 | 1,084 | -19.8 | -1.8% | 8,263,200 |
| 2024/12/05 | 1,110 | 1,121.8 | 1,093.8 | 1,103.8 | +21.8 | +2% | 13,630,000 |
| 2024/12/04 | 1,088.3 | 1,097 | 1,077.3 | 1,082 | -5.5 | -0.5% | 14,838,000 |
| 2024/12/03 | 1,087 | 1,093.3 | 1,076.5 | 1,087.5 | +11.3 | +1% | 16,107,200 |
| 2024/12/02 | 1,020.3 | 1,079.3 | 1,019.3 | 1,076.3 | +63.5 | +6.3% | 24,238,000 |
| 2024/11/29 | 983.3 | 1,021.3 | 980 | 1,012.8 | +34.5 | +3.5% | 17,058,400 |
| 2024/11/28 | 943.5 | 991.8 | 934.5 | 978.3 | +32 | +3.4% | 13,580,400 |
| 2024/11/27 | 956.5 | 960.3 | 940.3 | 946.3 | -13.3 | -1.4% | 6,732,800 |
| 2024/11/26 | 974.5 | 975.8 | 948.8 | 959.5 | -10.8 | -1.1% | 8,863,600 |
| 2024/11/25 | 957.3 | 975 | 948.8 | 970.3 | +20.5 | +2.2% | 14,106,400 |
| 2024/11/22 | 943.5 | 958.5 | 939.5 | 949.8 | +5 | +0.5% | 7,275,600 |
| 2024/11/21 | 956 | 961 | 942.3 | 944.8 | -15.3 | -1.6% | 7,627,200 |
| 2024/11/20 | 981.3 | 983.3 | 952.3 | 960 | -26 | -2.6% | 11,347,200 |
| 2024/11/19 | 980 | 990.3 | 967.8 | 986 | +12 | +1.2% | 10,192,800 |
| 2024/11/18 | 993.3 | 1,005.5 | 970.5 | 974 | -26.8 | -2.7% | 13,261,600 |
| 2024/11/15 | 1,024.3 | 1,041.3 | 998.3 | 1,000.8 | -6 | -0.6% | 14,598,800 |
| 2024/11/14 | 1,058.3 | 1,062.5 | 1,006.3 | 1,006.8 | -55 | -5.2% | 18,692,800 |
| 2024/11/13 | 1,064.3 | 1,072.5 | 1,051.8 | 1,061.8 | +7.8 | +0.7% | 10,552,400 |
| 2024/11/12 | 1,064.8 | 1,077.5 | 1,054 | 1,054 | +4.5 | +0.4% | 10,637,200 |
| 2024/11/11 | 1,055 | 1,057.3 | 1,040 | 1,049.5 | -7 | -0.7% | 6,940,000 |
| 2024/11/08 | 1,053.8 | 1,065.8 | 1,045.3 | 1,056.5 | -10.3 | -1% | 10,638,800 |
| 2024/11/07 | 1,065.3 | 1,079.8 | 1,047.5 | 1,066.8 | +71.5 | +7.2% | 25,281,200 |
| 2024/11/06 | 958.8 | 998.3 | 955.3 | 995.3 | +38.3 | +4% | 9,908,000 |
| 2024/11/05 | 962.8 | 965.3 | 951.8 | 957 | -3 | -0.3% | 6,160,400 |
| 2024/11/01 | 954 | 969.8 | 951.3 | 960 | -6 | -0.6% | 6,801,200 |
| 2024/10/31 | 971.3 | 976 | 960.3 | 966 | +1 | +0.1% | 9,244,000 |
| 2024/10/30 | 966.5 | 975 | 960.5 | 965 | +2 | +0.2% | 14,248,800 |
| 2024/10/29 | 945.3 | 969.3 | 945 | 963 | +24.5 | +2.6% | 8,174,000 |
| 2024/10/28 | 925 | 950.3 | 924.8 | 938.5 | +3 | +0.3% | 7,796,400 |
| 2024/10/25 | 936.5 | 942 | 925.8 | 935.5 | -9.3 | -1% | 6,458,800 |
| 2024/10/24 | 938.8 | 954.5 | 932.5 | 944.8 | -3.8 | -0.4% | 6,032,000 |
| 2024/10/23 | 952 | 960 | 945.8 | 948.5 | -9.3 | -1% | 4,601,200 |
| 2024/10/22 | 963.8 | 966.8 | 945.3 | 957.8 | -9.3 | -1% | 7,153,200 |
| 2024/10/21 | 975.8 | 976.3 | 962.5 | 967 | -6.3 | -0.6% | 4,097,200 |
351～
400
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
