4,886
-16 (-0.33%)
株価：2026/10/01 15:30
15分ディレイ
ＭＳ＆ＡＤインシュアランスグループ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 |
|---|---|---|---|---|---|---|---|
| 2026/10/01 | 4,845 | 4,916 | 4,786 | 4,886 | -16 | -0.3% | 5,265,600 |
| 2026/09/30 | 4,883 | 4,917 | 4,823 | 4,902 | +52 | +1.1% | 5,203,600 |
| 2026/09/29 | 4,950 | 4,986 | 4,850 | 4,850 | -222 | -4.4% | 5,936,100 |
| 2026/09/28 | 5,051 | 5,103 | 5,031 | 5,072 | +42 | +0.8% | 4,688,300 |
| 2026/09/25 | 4,993 | 5,036 | 4,949 | 5,030 | +60 | +1.2% | 4,654,700 |
| 2026/09/24 | 5,173 | 5,190 | 4,970 | 4,970 | -247 | -4.7% | 8,301,000 |
| 2026/09/18 | 5,314 | 5,326 | 5,217 | 5,217 | -43 | -0.8% | 11,735,800 |
| 2026/09/17 | 5,179 | 5,276 | 5,178 | 5,260 | +105 | +2% | 3,127,800 |
| 2026/09/16 | 5,164 | 5,223 | 5,154 | 5,155 | -3 | -0.1% | 4,600,300 |
| 2026/09/15 | 5,244 | 5,249 | 5,127 | 5,158 | -49 | -0.9% | 4,944,300 |
| 2026/09/14 | 5,126 | 5,219 | 5,100 | 5,207 | +116 | +2.3% | 2,961,000 |
| 2026/09/11 | 4,918 | 5,105 | 4,915 | 5,091 | +127 | +2.6% | 5,107,500 |
| 2026/09/10 | 4,925 | 5,000 | 4,915 | 4,964 | +17 | +0.3% | 3,648,000 |
| 2026/09/09 | 4,994 | 4,997 | 4,930 | 4,947 | -131 | -2.6% | 5,748,000 |
| 2026/09/08 | 5,090 | 5,147 | 5,068 | 5,078 | -71 | -1.4% | 2,476,500 |
| 2026/09/07 | 5,231 | 5,249 | 5,121 | 5,149 | -91 | -1.7% | 3,145,500 |
| 2026/09/04 | 5,300 | 5,315 | 5,204 | 5,240 | +29 | +0.6% | 4,169,600 |
| 2026/09/03 | 5,106 | 5,254 | 5,106 | 5,211 | +76 | +1.5% | 4,189,500 |
| 2026/09/02 | 5,092 | 5,182 | 5,081 | 5,135 | -52 | -1% | 4,177,600 |
| 2026/09/01 | 5,127 | 5,224 | 5,110 | 5,187 | +80 | +1.6% | 4,728,700 |
| 2026/08/31 | 5,114 | 5,124 | 5,060 | 5,107 | -7 | -0.1% | 4,898,900 |
| 2026/08/28 | 5,021 | 5,135 | 5,021 | 5,114 | +62 | +1.2% | 3,316,300 |
| 2026/08/27 | 5,045 | 5,090 | 5,034 | 5,052 | -32 | -0.6% | 3,137,500 |
| 2026/08/26 | 5,050 | 5,102 | 5,044 | 5,084 | +12 | +0.2% | 3,724,200 |
| 2026/08/25 | 4,980 | 5,072 | 4,972 | 5,072 | +145 | +2.9% | 3,172,900 |
| 2026/08/24 | 4,905 | 4,946 | 4,859 | 4,927 | -18 | -0.4% | 3,170,100 |
| 2026/08/21 | 4,801 | 4,957 | 4,766 | 4,945 | +172 | +3.6% | 3,580,100 |
| 2026/08/20 | 4,879 | 4,894 | 4,755 | 4,773 | -87 | -1.8% | 4,276,300 |
| 2026/08/19 | 4,993 | 4,995 | 4,833 | 4,860 | -125 | -2.5% | 5,588,700 |
| 2026/08/18 | 4,915 | 4,988 | 4,899 | 4,985 | +60 | +1.2% | 3,888,200 |
| 2026/08/17 | 5,110 | 5,146 | 4,903 | 4,925 | +89 | +1.8% | 6,427,300 |
| 2026/08/14 | 4,821 | 4,921 | 4,821 | 4,836 | -9 | -0.2% | 3,881,600 |
| 2026/08/13 | 4,859 | 4,859 | 4,790 | 4,845 | -10 | -0.2% | 3,401,400 |
| 2026/08/12 | 4,859 | 4,886 | 4,822 | 4,855 | +26 | +0.5% | 3,414,500 |
| 2026/08/10 | 4,800 | 4,830 | 4,733 | 4,829 | -21 | -0.4% | 3,912,300 |
| 2026/08/07 | 4,855 | 4,919 | 4,824 | 4,850 | +23 | +0.5% | 3,042,900 |
| 2026/08/06 | 4,788 | 4,849 | 4,771 | 4,827 | +48 | +1% | 3,283,600 |
| 2026/08/05 | 4,809 | 4,822 | 4,731 | 4,779 | +37 | +0.8% | 3,723,300 |
| 2026/08/04 | 4,788 | 4,830 | 4,742 | 4,742 | -78 | -1.6% | 4,260,100 |
| 2026/08/03 | 4,854 | 4,863 | 4,702 | 4,820 | -104 | -2.1% | 4,692,000 |
| 2026/07/31 | 4,935 | 4,997 | 4,897 | 4,924 | -64 | -1.3% | 4,614,100 |
| 2026/07/30 | 4,950 | 5,009 | 4,922 | 4,988 | -62 | -1.2% | 4,658,600 |
| 2026/07/29 | 5,041 | 5,067 | 4,935 | 5,050 | +11 | +0.2% | 5,364,200 |
| 2026/07/28 | 5,022 | 5,073 | 5,000 | 5,039 | +10 | +0.2% | 4,544,500 |
| 2026/07/27 | 4,927 | 5,029 | 4,913 | 5,029 | +131 | +2.7% | 4,742,600 |
| 2026/07/24 | 4,814 | 4,898 | 4,781 | 4,898 | +25 | +0.5% | 4,857,900 |
| 2026/07/23 | 4,799 | 4,875 | 4,788 | 4,873 | +72 | +1.5% | 4,195,200 |
| 2026/07/22 | 4,733 | 4,839 | 4,715 | 4,801 | +61 | +1.3% | 5,351,800 |
| 2026/07/21 | 4,610 | 4,740 | 4,569 | 4,740 | +257 | +5.7% | 7,151,600 |
| 2026/07/17 | 4,570 | 4,580 | 4,473 | 4,483 | -70 | -1.5% | 4,616,300 |
1～
50
件表示中 / 4036件
類似銘柄と比較する
現在ご覧いただいている「ＭＳ＆ＡＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＳ＆ＡＤ | 488,600円 | +25.1% | -13.3% | 3.48% | 16.41倍 | 1.09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 |
| 東京海上 | 52,100円 | +4.0% | +52.5% | 3.13% | 17.78倍 | 1.85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 |
| 第一ライフＧ | 181,800円 | -5.7% | +15.3% | 3.96% | 12.77倍 | 1.54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 |
| ＳＯＭＰＯＨＤ | 662,000円 | +19.3% | -23.5% | 3.02% | 11.96倍 | 1.13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 | 477,500円 | -13.9% | -8.6% | 3.43% | 16.76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
