3,631
+68 (+1.91%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,593 | 3,619 | 3,556 | 3,563 | -30 | -0.8% | 2,924,000 |
| 2025/08/20 | 3,565 | 3,615 | 3,542 | 3,593 | +16 | +0.4% | 3,514,300 |
| 2025/08/19 | 3,615 | 3,617 | 3,566 | 3,577 | -21 | -0.6% | 2,831,600 |
| 2025/08/18 | 3,580 | 3,630 | 3,550 | 3,598 | -1 | ±0% | 3,737,500 |
| 2025/08/15 | 3,532 | 3,607 | 3,518 | 3,599 | +109 | +3.1% | 5,190,100 |
| 2025/08/14 | 3,434 | 3,505 | 3,418 | 3,490 | +30 | +0.9% | 4,349,200 |
| 2025/08/13 | 3,445 | 3,507 | 3,440 | 3,460 | +1 | ±0% | 5,339,500 |
| 2025/08/12 | 3,385 | 3,503 | 3,371 | 3,459 | +95 | +2.8% | 5,998,300 |
| 2025/08/08 | 3,388 | 3,410 | 3,348 | 3,364 | +11 | +0.3% | 4,555,900 |
| 2025/08/07 | 3,319 | 3,364 | 3,301 | 3,353 | +53 | +1.6% | 3,082,800 |
| 2025/08/06 | 3,261 | 3,312 | 3,253 | 3,300 | +31 | +0.9% | 3,130,600 |
| 2025/08/05 | 3,229 | 3,279 | 3,213 | 3,269 | +59 | +1.8% | 2,791,900 |
| 2025/08/04 | 3,172 | 3,223 | 3,171 | 3,210 | -59 | -1.8% | 3,526,900 |
| 2025/08/01 | 3,245 | 3,294 | 3,238 | 3,269 | +25 | +0.8% | 3,076,500 |
| 2025/07/31 | 3,193 | 3,250 | 3,192 | 3,244 | +55 | +1.7% | 3,685,300 |
| 2025/07/30 | 3,146 | 3,210 | 3,143 | 3,189 | +43 | +1.4% | 3,365,700 |
| 2025/07/29 | 3,153 | 3,159 | 3,130 | 3,146 | -20 | -0.6% | 2,482,100 |
| 2025/07/28 | 3,199 | 3,200 | 3,161 | 3,166 | -34 | -1.1% | 2,913,700 |
| 2025/07/25 | 3,260 | 3,260 | 3,200 | 3,200 | -41 | -1.3% | 3,010,700 |
| 2025/07/24 | 3,220 | 3,270 | 3,216 | 3,241 | +49 | +1.5% | 4,296,500 |
| 2025/07/23 | 3,125 | 3,214 | 3,103 | 3,192 | +107 | +3.5% | 7,876,500 |
| 2025/07/22 | 3,115 | 3,121 | 3,078 | 3,085 | -34 | -1.1% | 4,071,100 |
| 2025/07/18 | 3,128 | 3,128 | 3,089 | 3,119 | ±0 | ±0% | 5,074,100 |
| 2025/07/17 | 3,112 | 3,123 | 3,094 | 3,119 | +27 | +0.9% | 4,679,000 |
| 2025/07/16 | 3,113 | 3,121 | 3,091 | 3,092 | -25 | -0.8% | 3,348,800 |
| 2025/07/15 | 3,142 | 3,147 | 3,107 | 3,117 | -6 | -0.2% | 3,098,900 |
| 2025/07/14 | 3,105 | 3,144 | 3,095 | 3,123 | -1 | ±0% | 2,639,300 |
| 2025/07/11 | 3,074 | 3,133 | 3,073 | 3,124 | +26 | +0.8% | 4,285,800 |
| 2025/07/10 | 3,096 | 3,100 | 3,069 | 3,098 | -5 | -0.2% | 4,682,600 |
| 2025/07/09 | 3,121 | 3,122 | 3,085 | 3,103 | +3 | +0.1% | 3,271,400 |
| 2025/07/08 | 3,083 | 3,113 | 3,079 | 3,100 | +4 | +0.1% | 4,255,900 |
| 2025/07/07 | 3,134 | 3,136 | 3,089 | 3,096 | -24 | -0.8% | 2,711,900 |
| 2025/07/04 | 3,161 | 3,164 | 3,120 | 3,120 | -34 | -1.1% | 2,930,400 |
| 2025/07/03 | 3,137 | 3,155 | 3,119 | 3,154 | +1 | ±0% | 3,060,500 |
| 2025/07/02 | 3,170 | 3,173 | 3,133 | 3,153 | -38 | -1.2% | 3,183,100 |
| 2025/07/01 | 3,220 | 3,224 | 3,167 | 3,191 | -39 | -1.2% | 3,006,100 |
| 2025/06/30 | 3,218 | 3,245 | 3,209 | 3,230 | +26 | +0.8% | 4,263,200 |
| 2025/06/27 | 3,202 | 3,235 | 3,195 | 3,204 | -1 | ±0% | 3,925,300 |
| 2025/06/26 | 3,178 | 3,205 | 3,157 | 3,205 | +26 | +0.8% | 3,394,500 |
| 2025/06/25 | 3,196 | 3,198 | 3,163 | 3,179 | +14 | +0.4% | 3,318,500 |
| 2025/06/24 | 3,159 | 3,195 | 3,155 | 3,165 | +39 | +1.2% | 2,794,500 |
| 2025/06/23 | 3,151 | 3,153 | 3,103 | 3,126 | -37 | -1.2% | 2,972,600 |
| 2025/06/20 | 3,195 | 3,204 | 3,156 | 3,163 | -54 | -1.7% | 5,868,500 |
| 2025/06/19 | 3,239 | 3,243 | 3,200 | 3,217 | -33 | -1% | 2,402,100 |
| 2025/06/18 | 3,213 | 3,262 | 3,208 | 3,250 | +18 | +0.6% | 2,831,900 |
| 2025/06/17 | 3,226 | 3,245 | 3,221 | 3,232 | -24 | -0.7% | 2,286,600 |
| 2025/06/16 | 3,294 | 3,295 | 3,247 | 3,256 | +18 | +0.6% | 2,468,000 |
| 2025/06/13 | 3,296 | 3,299 | 3,229 | 3,238 | -87 | -2.6% | 5,466,900 |
| 2025/06/12 | 3,396 | 3,408 | 3,311 | 3,325 | -52 | -1.5% | 4,716,100 |
| 2025/06/11 | 3,448 | 3,448 | 3,370 | 3,377 | -72 | -2.1% | 4,042,300 |
1～
50
件表示中 / 3767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 | 363,100円 | -16.3% | -13.2% | 4.27% | 9.39倍 | 1.36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 | 656,700円 | -11.9% | -13.0% | 3.20% | 13.50倍 | 2.47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 | 127,400円 | -7.2% | -14.2% | 3.77% | 13.42倍 | 1.35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 | 471,800円 | -14.7% | +32.6% | 3.18% | 12.95倍 | 1.03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 | 395,400円 | -19.3% | +12.3% | 3.14% | 16.77倍 | 1.52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
