第一生命ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 2,999.5 | 3,003 | 2,945 | 2,951 | -14.5 | -0.5% | 1,019,900 |
| 2023/12/22 | 2,941.5 | 3,004 | 2,941 | 2,965.5 | +24 | +0.8% | 3,130,400 |
| 2023/12/21 | 2,928 | 2,956 | 2,922.5 | 2,941.5 | +2 | +0.1% | 3,152,000 |
| 2023/12/20 | 2,898 | 2,978 | 2,896.5 | 2,939.5 | +30 | +1% | 3,468,500 |
| 2023/12/19 | 2,914 | 2,947 | 2,890.5 | 2,909.5 | +19.5 | +0.7% | 3,956,700 |
| 2023/12/18 | 2,937 | 2,945 | 2,853 | 2,890 | -72.5 | -2.4% | 5,341,500 |
| 2023/12/15 | 2,939 | 3,024 | 2,926 | 2,962.5 | -26.5 | -0.9% | 5,068,700 |
| 2023/12/14 | 3,061 | 3,082 | 2,956.5 | 2,989 | -141 | -4.5% | 4,977,900 |
| 2023/12/13 | 3,119 | 3,141 | 3,101 | 3,130 | +38 | +1.2% | 2,567,300 |
| 2023/12/12 | 3,092 | 3,145 | 3,092 | 3,092 | +8 | +0.3% | 3,299,100 |
| 2023/12/11 | 3,116 | 3,137 | 3,074 | 3,084 | -32 | -1% | 4,164,000 |
| 2023/12/08 | 3,150 | 3,216 | 3,101 | 3,116 | -147 | -4.5% | 6,963,900 |
| 2023/12/07 | 3,221 | 3,271 | 3,205 | 3,263 | +5 | +0.2% | 3,529,200 |
| 2023/12/06 | 3,240 | 3,283 | 3,223 | 3,258 | +52 | +1.6% | 3,783,900 |
| 2023/12/05 | 3,206 | 3,279 | 3,182 | 3,206 | +1 | ±0% | 3,744,700 |
| 2023/12/04 | 3,194 | 3,258 | 3,159 | 3,205 | +54 | +1.7% | 6,078,300 |
| 2023/12/01 | 3,126 | 3,169 | 3,118 | 3,151 | +70 | +2.3% | 3,608,900 |
| 2023/11/30 | 3,045 | 3,084 | 3,044 | 3,081 | +5 | +0.2% | 5,836,600 |
| 2023/11/29 | 3,112 | 3,142 | 3,061 | 3,076 | -72 | -2.3% | 4,046,600 |
| 2023/11/28 | 3,190 | 3,198 | 3,146 | 3,148 | -42 | -1.3% | 3,068,300 |
| 2023/11/27 | 3,180 | 3,224 | 3,167 | 3,190 | +38 | +1.2% | 3,276,900 |
| 2023/11/24 | 3,141 | 3,179 | 3,122 | 3,152 | +39 | +1.3% | 2,997,700 |
| 2023/11/22 | 3,064 | 3,134 | 3,062 | 3,113 | +38 | +1.2% | 3,355,300 |
| 2023/11/21 | 3,038 | 3,103 | 3,038 | 3,075 | +33 | +1.1% | 3,936,500 |
| 2023/11/20 | 3,008 | 3,084 | 3,003 | 3,042 | -29 | -0.9% | 3,075,000 |
| 2023/11/17 | 3,030 | 3,071 | 2,991 | 3,071 | +9 | +0.3% | 2,614,700 |
| 2023/11/16 | 3,058 | 3,088 | 3,049 | 3,062 | +23 | +0.8% | 3,078,900 |
| 2023/11/15 | 3,153 | 3,183 | 2,962 | 3,039 | -78 | -2.5% | 5,550,500 |
| 2023/11/14 | 3,111 | 3,151 | 3,083 | 3,117 | +40 | +1.3% | 4,247,500 |
| 2023/11/13 | 3,059 | 3,091 | 3,043 | 3,077 | +23 | +0.8% | 1,957,400 |
| 2023/11/10 | 3,004 | 3,062 | 2,998 | 3,054 | +70 | +2.3% | 3,211,200 |
| 2023/11/09 | 2,942 | 2,988 | 2,880.5 | 2,984 | +3 | +0.1% | 7,532,200 |
| 2023/11/08 | 3,112 | 3,112 | 2,938.5 | 2,981 | -158 | -5% | 6,909,800 |
| 2023/11/07 | 3,171 | 3,179 | 3,121 | 3,139 | -53 | -1.7% | 2,672,900 |
| 2023/11/06 | 3,266 | 3,282 | 3,178 | 3,192 | -42 | -1.3% | 3,444,000 |
| 2023/11/02 | 3,293 | 3,309 | 3,201 | 3,234 | -34 | -1% | 4,055,500 |
| 2023/11/01 | 3,245 | 3,277 | 3,238 | 3,268 | +92 | +2.9% | 3,804,400 |
| 2023/10/31 | 3,170 | 3,254 | 3,115 | 3,176 | +115 | +3.8% | 6,498,800 |
| 2023/10/30 | 3,060 | 3,112 | 3,040 | 3,061 | -60 | -1.9% | 2,805,100 |
| 2023/10/27 | 3,055 | 3,123 | 3,035 | 3,121 | +64 | +2.1% | 2,206,000 |
| 2023/10/26 | 3,070 | 3,089 | 3,044 | 3,057 | -13 | -0.4% | 1,500,300 |
| 2023/10/25 | 3,066 | 3,109 | 3,058 | 3,070 | +6 | +0.2% | 1,598,000 |
| 2023/10/24 | 3,090 | 3,090 | 2,996.5 | 3,064 | -26 | -0.8% | 2,716,100 |
| 2023/10/23 | 3,082 | 3,116 | 3,063 | 3,090 | +1 | ±0% | 1,897,800 |
| 2023/10/20 | 3,131 | 3,146 | 3,065 | 3,089 | -54 | -1.7% | 2,352,100 |
| 2023/10/19 | 3,125 | 3,164 | 3,116 | 3,143 | -8 | -0.3% | 2,816,300 |
| 2023/10/18 | 3,139 | 3,190 | 3,120 | 3,151 | +22 | +0.7% | 3,150,300 |
| 2023/10/17 | 3,172 | 3,185 | 3,101 | 3,129 | +3 | +0.1% | 2,774,500 |
| 2023/10/16 | 3,130 | 3,140 | 3,086 | 3,126 | -32 | -1% | 2,396,000 |
| 2023/10/13 | 3,215 | 3,238 | 3,150 | 3,158 | -45 | -1.4% | 2,709,100 |
401～
450
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「第一生命」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 |
|---|---|---|---|---|---|---|---|---|
| 第一生命 | 125,900円 | -7.2% | -14.2% | 3.81% | 13.26倍 | 1.33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 | 664,200円 | -11.9% | -13.0% | 3.16% | 13.65倍 | 2.50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 | 359,900円 | -16.3% | -13.2% | 4.31% | 9.30倍 | 1.35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 | 478,500円 | -14.7% | +32.6% | 3.13% | 13.14倍 | 1.05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 | 399,000円 | -19.3% | +12.3% | 3.11% | 16.93倍 | 1.54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
