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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 979.3 | 981 | 969.5 | 973.3 | -5.5 | -0.6% | 6,415,200 |
| 2024/10/17 | 985.3 | 991.5 | 975 | 978.8 | -3 | -0.3% | 6,534,800 |
| 2024/10/16 | 963 | 993.8 | 956.3 | 981.8 | +1.3 | +0.1% | 6,052,800 |
| 2024/10/15 | 1,000.3 | 1,002 | 980.3 | 980.5 | +3.3 | +0.3% | 8,596,000 |
| 2024/10/11 | 964.3 | 988 | 963.3 | 977.3 | +18.5 | +1.9% | 11,522,800 |
| 2024/10/10 | 969.3 | 969.3 | 953.5 | 958.8 | +5.3 | +0.6% | 6,850,000 |
| 2024/10/09 | 973.8 | 976 | 949.3 | 953.5 | -9.3 | -1% | 8,112,000 |
| 2024/10/08 | 976.5 | 981.3 | 957.8 | 962.8 | -30.5 | -3.1% | 9,541,200 |
| 2024/10/07 | 983.5 | 997 | 975.5 | 993.3 | +40.8 | +4.3% | 11,402,800 |
| 2024/10/04 | 941 | 957.5 | 936.3 | 952.5 | +16 | +1.7% | 8,920,800 |
| 2024/10/03 | 941.8 | 944.5 | 932.3 | 936.5 | +17.3 | +1.9% | 9,648,400 |
| 2024/10/02 | 920 | 934.8 | 913.3 | 919.3 | -13 | -1.4% | 9,537,200 |
| 2024/10/01 | 928.8 | 938.5 | 915.5 | 932.3 | +11.8 | +1.3% | 9,747,600 |
| 2024/09/30 | 916 | 935.3 | 906.3 | 920.5 | -13 | -1.4% | 14,278,800 |
| 2024/09/27 | 927.5 | 934.8 | 914.5 | 933.5 | -0.8 | -0.1% | 11,733,600 |
| 2024/09/26 | 915.3 | 934.5 | 905.5 | 934.3 | +27.8 | +3.1% | 13,934,400 |
| 2024/09/25 | 913.8 | 916 | 896.8 | 906.5 | -15 | -1.6% | 10,964,400 |
| 2024/09/24 | 927.8 | 933.3 | 918.3 | 921.5 | +11.3 | +1.2% | 9,939,200 |
| 2024/09/20 | 923.8 | 924 | 905.5 | 910.3 | +8.5 | +0.9% | 14,153,600 |
| 2024/09/19 | 905.8 | 914.5 | 893 | 901.8 | +23.3 | +2.6% | 13,080,800 |
| 2024/09/18 | 877.5 | 883 | 869.5 | 878.5 | +7.5 | +0.9% | 10,146,400 |
| 2024/09/17 | 903.8 | 911.3 | 844.3 | 871 | -26.3 | -2.9% | 22,304,800 |
| 2024/09/13 | 902.3 | 911.3 | 888.5 | 897.3 | -12.3 | -1.3% | 18,788,000 |
| 2024/09/12 | 919.5 | 922 | 895.8 | 909.5 | +10.5 | +1.2% | 18,212,800 |
| 2024/09/11 | 925 | 931.8 | 891.3 | 899 | -39 | -4.2% | 18,664,800 |
| 2024/09/10 | 960.8 | 969.5 | 937.5 | 938 | -23 | -2.4% | 11,925,600 |
| 2024/09/09 | 950.5 | 964 | 938.5 | 961 | -32.5 | -3.3% | 14,281,200 |
| 2024/09/06 | 991.3 | 1,003 | 988.8 | 993.5 | -4 | -0.4% | 8,984,400 |
| 2024/09/05 | 999.5 | 1,024.5 | 984.8 | 997.5 | -24 | -2.3% | 10,000,800 |
| 2024/09/04 | 1,030.8 | 1,039.3 | 1,013 | 1,021.5 | -53.5 | -5% | 12,447,600 |
| 2024/09/03 | 1,046.8 | 1,078.3 | 1,045.5 | 1,075 | +33.8 | +3.2% | 8,248,400 |
| 2024/09/02 | 1,052.8 | 1,054.3 | 1,037 | 1,041.3 | -3 | -0.3% | 5,445,600 |
| 2024/08/30 | 1,049 | 1,054.8 | 1,038.3 | 1,044.3 | -7.5 | -0.7% | 12,431,200 |
| 2024/08/29 | 1,061.8 | 1,065 | 1,045.8 | 1,051.8 | -2 | -0.2% | 9,994,000 |
| 2024/08/28 | 1,035.3 | 1,053.8 | 1,035 | 1,053.8 | +23.3 | +2.3% | 10,018,000 |
| 2024/08/27 | 1,025 | 1,038.8 | 1,015.3 | 1,030.5 | +20.8 | +2.1% | 8,846,400 |
| 2024/08/26 | 1,027 | 1,030.5 | 1,007.8 | 1,009.8 | -18.8 | -1.8% | 8,378,000 |
| 2024/08/23 | 1,025 | 1,032 | 1,010.8 | 1,028.5 | +10.3 | +1% | 12,158,400 |
| 2024/08/22 | 1,020 | 1,030 | 1,013.5 | 1,018.3 | +3.5 | +0.3% | 6,994,800 |
| 2024/08/21 | 1,007.5 | 1,017 | 1,003.5 | 1,014.8 | -26.5 | -2.5% | 9,910,000 |
| 2024/08/20 | 1,048.3 | 1,049.8 | 1,035.5 | 1,041.3 | +9.5 | +0.9% | 5,374,000 |
| 2024/08/19 | 1,043.8 | 1,046.8 | 1,024.3 | 1,031.8 | -8 | -0.8% | 7,069,600 |
| 2024/08/16 | 1,049.8 | 1,053.5 | 1,033.3 | 1,039.8 | +31.3 | +3.1% | 11,540,400 |
| 2024/08/15 | 999.8 | 1,022.8 | 993.3 | 1,008.5 | +18.8 | +1.9% | 10,355,200 |
| 2024/08/14 | 978.8 | 1,012.3 | 975 | 989.8 | +24.8 | +2.6% | 16,145,200 |
| 2024/08/13 | 965.8 | 989.8 | 947.8 | 965 | +14.3 | +1.5% | 20,561,600 |
| 2024/08/09 | 924.3 | 962.3 | 923.8 | 950.8 | +29 | +3.1% | 25,208,400 |
| 2024/08/08 | 911 | 946 | 900.3 | 921.8 | +5 | +0.5% | 19,166,000 |
| 2024/08/07 | 856.3 | 949.8 | 856.3 | 916.8 | +18.3 | +2% | 36,247,600 |
| 2024/08/06 | 878.3 | 941.8 | 865.5 | 898.5 | +45.8 | +5.4% | 33,510,800 |
401～
450
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
