3,449
-36 (-1.03%)
株価：2025/06/10 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 3,508 | 3,529 | 3,449 | 3,449 | -36 | -1% | 4,758,400 |
| 2025/06/09 | 3,491 | 3,500 | 3,466 | 3,485 | +32 | +0.9% | 2,708,400 |
| 2025/06/06 | 3,478 | 3,502 | 3,453 | 3,453 | -3 | -0.1% | 3,842,800 |
| 2025/06/05 | 3,457 | 3,482 | 3,446 | 3,456 | -49 | -1.4% | 3,855,000 |
| 2025/06/04 | 3,490 | 3,505 | 3,461 | 3,505 | +30 | +0.9% | 4,437,300 |
| 2025/06/03 | 3,458 | 3,481 | 3,420 | 3,475 | +2 | +0.1% | 4,795,500 |
| 2025/06/02 | 3,497 | 3,498 | 3,445 | 3,473 | +17 | +0.5% | 4,981,000 |
| 2025/05/30 | 3,357 | 3,456 | 3,351 | 3,456 | +47 | +1.4% | 9,062,900 |
| 2025/05/29 | 3,350 | 3,410 | 3,326 | 3,409 | +121 | +3.7% | 5,029,100 |
| 2025/05/28 | 3,300 | 3,319 | 3,269 | 3,288 | +1 | ±0% | 3,489,900 |
| 2025/05/27 | 3,235 | 3,287 | 3,227 | 3,287 | +28 | +0.9% | 2,138,900 |
| 2025/05/26 | 3,248 | 3,273 | 3,240 | 3,259 | +20 | +0.6% | 2,148,700 |
| 2025/05/23 | 3,223 | 3,256 | 3,210 | 3,239 | +21 | +0.7% | 2,816,400 |
| 2025/05/22 | 3,193 | 3,258 | 3,193 | 3,218 | -75 | -2.3% | 5,596,900 |
| 2025/05/21 | 3,231 | 3,337 | 3,221 | 3,293 | -8 | -0.2% | 7,146,800 |
| 2025/05/20 | 3,350 | 3,361 | 3,269 | 3,301 | -23 | -0.7% | 3,781,200 |
| 2025/05/19 | 3,320 | 3,337 | 3,283 | 3,324 | -53 | -1.6% | 3,381,400 |
| 2025/05/16 | 3,390 | 3,412 | 3,360 | 3,377 | +32 | +1% | 3,522,100 |
| 2025/05/15 | 3,310 | 3,367 | 3,305 | 3,345 | -17 | -0.5% | 3,913,600 |
| 2025/05/14 | 3,314 | 3,362 | 3,283 | 3,362 | +52 | +1.6% | 4,031,500 |
| 2025/05/13 | 3,363 | 3,364 | 3,296 | 3,310 | -4 | -0.1% | 3,146,100 |
| 2025/05/12 | 3,300 | 3,324 | 3,270 | 3,314 | +55 | +1.7% | 2,006,400 |
| 2025/05/09 | 3,259 | 3,267 | 3,231 | 3,259 | +70 | +2.2% | 2,905,200 |
| 2025/05/08 | 3,235 | 3,249 | 3,189 | 3,189 | -74 | -2.3% | 2,951,100 |
| 2025/05/07 | 3,345 | 3,349 | 3,235 | 3,263 | +20 | +0.6% | 3,809,000 |
| 2025/05/02 | 3,298 | 3,339 | 3,243 | 3,243 | -34 | -1% | 3,609,400 |
| 2025/05/01 | 3,262 | 3,288 | 3,235 | 3,277 | +32 | +1% | 3,507,000 |
| 2025/04/30 | 3,264 | 3,269 | 3,237 | 3,245 | +15 | +0.5% | 5,223,600 |
| 2025/04/28 | 3,222 | 3,256 | 3,215 | 3,230 | +43 | +1.3% | 3,566,800 |
| 2025/04/25 | 3,164 | 3,209 | 3,153 | 3,187 | +59 | +1.9% | 3,532,700 |
| 2025/04/24 | 3,100 | 3,149 | 3,069 | 3,128 | +87 | +2.9% | 3,924,200 |
| 2025/04/23 | 3,090 | 3,095 | 3,035 | 3,041 | +63 | +2.1% | 3,236,200 |
| 2025/04/22 | 2,982 | 2,998 | 2,963 | 2,978 | +8 | +0.3% | 2,222,500 |
| 2025/04/21 | 3,006 | 3,008 | 2,960.5 | 2,970 | -37 | -1.2% | 1,758,700 |
| 2025/04/18 | 2,965 | 3,007 | 2,955 | 3,007 | +30.5 | +1% | 1,700,800 |
| 2025/04/17 | 2,916 | 2,976.5 | 2,914.5 | 2,976.5 | +62.5 | +2.1% | 2,621,200 |
| 2025/04/16 | 2,963 | 2,971 | 2,895.5 | 2,914 | -21 | -0.7% | 4,170,900 |
| 2025/04/15 | 2,933 | 2,946 | 2,921 | 2,935 | +52 | +1.8% | 3,228,700 |
| 2025/04/14 | 2,894.5 | 2,929.5 | 2,883 | 2,883 | +10 | +0.3% | 4,908,300 |
| 2025/04/11 | 2,823.5 | 2,886 | 2,793 | 2,873 | -77 | -2.6% | 5,572,300 |
| 2025/04/10 | 3,029 | 3,029 | 2,933.5 | 2,950 | +257.5 | +9.6% | 5,244,900 |
| 2025/04/09 | 2,808.5 | 2,818 | 2,671.5 | 2,692.5 | -166 | -5.8% | 7,762,000 |
| 2025/04/08 | 2,855 | 2,892 | 2,802 | 2,858.5 | +282 | +10.9% | 7,166,800 |
| 2025/04/07 | 2,560 | 2,661 | 2,501 | 2,576.5 | -267.5 | -9.4% | 8,586,400 |
| 2025/04/04 | 2,911.5 | 2,923 | 2,758 | 2,844 | -153.5 | -5.1% | 8,294,000 |
| 2025/04/03 | 2,946 | 3,037 | 2,941 | 2,997.5 | -154.5 | -4.9% | 8,141,800 |
| 2025/04/02 | 3,167 | 3,170 | 3,127 | 3,152 | +10 | +0.3% | 4,075,300 |
| 2025/04/01 | 3,282 | 3,285 | 3,136 | 3,142 | -83 | -2.6% | 5,892,800 |
| 2025/03/31 | 3,310 | 3,334 | 3,222 | 3,225 | -285 | -8.1% | 9,691,200 |
| 2025/03/28 | 3,425 | 3,529 | 3,380 | 3,510 | -10 | -0.3% | 8,983,500 |
1～
50
件表示中 / 3717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 | 344,900円 | -16.3% | -13.2% | 4.49% | 9.00倍 | 1.30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 | 615,500円 | -11.9% | -13.0% | 3.41% | 12.69倍 | 2.33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 |
| 第一生命 | 108,700円 | -7.2% | -14.2% | 4.42% | 11.51倍 | 1.15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 | 429,800円 | -20.8% | - | 3.49% | 11.92倍 | 1.40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 | 329,300円 | -19.3% | +12.3% | 3.77% | 14.11倍 | 1.28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
