3,238
-87 (-2.62%)
株価：2025/06/13 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 4,803 | 4,816 | 4,745 | 4,792 | -43 | -0.9% | 1,711,000 |
| 2023/05/29 | 4,755 | 4,847 | 4,749 | 4,835 | +115 | +2.4% | 1,809,500 |
| 2023/05/26 | 4,757 | 4,767 | 4,718 | 4,720 | -28 | -0.6% | 1,714,500 |
| 2023/05/25 | 4,760 | 4,763 | 4,727 | 4,748 | -47 | -1% | 1,352,700 |
| 2023/05/24 | 4,749 | 4,805 | 4,736 | 4,795 | +23 | +0.5% | 1,311,300 |
| 2023/05/23 | 4,802 | 4,833 | 4,727 | 4,772 | -22 | -0.5% | 2,054,900 |
| 2023/05/22 | 4,785 | 4,859 | 4,760 | 4,794 | +79 | +1.7% | 3,026,000 |
| 2023/05/19 | 4,730 | 4,730 | 4,679 | 4,715 | +16 | +0.3% | 1,378,700 |
| 2023/05/18 | 4,740 | 4,742 | 4,668 | 4,699 | -6 | -0.1% | 1,616,200 |
| 2023/05/17 | 4,649 | 4,737 | 4,627 | 4,705 | +53 | +1.1% | 1,435,400 |
| 2023/05/16 | 4,660 | 4,686 | 4,616 | 4,652 | +27 | +0.6% | 1,774,400 |
| 2023/05/15 | 4,591 | 4,639 | 4,571 | 4,625 | +101 | +2.2% | 1,429,600 |
| 2023/05/12 | 4,606 | 4,606 | 4,502 | 4,524 | -34 | -0.7% | 1,170,900 |
| 2023/05/11 | 4,517 | 4,560 | 4,509 | 4,558 | +8 | +0.2% | 722,800 |
| 2023/05/10 | 4,581 | 4,591 | 4,539 | 4,550 | -15 | -0.3% | 904,800 |
| 2023/05/09 | 4,535 | 4,566 | 4,531 | 4,565 | +86 | +1.9% | 1,368,100 |
| 2023/05/08 | 4,458 | 4,491 | 4,438 | 4,479 | +4 | +0.1% | 906,200 |
| 2023/05/02 | 4,525 | 4,526 | 4,442 | 4,475 | -26 | -0.6% | 809,500 |
| 2023/05/01 | 4,500 | 4,531 | 4,469 | 4,501 | +56 | +1.3% | 872,900 |
| 2023/04/28 | 4,356 | 4,448 | 4,349 | 4,445 | +103 | +2.4% | 1,947,800 |
| 2023/04/27 | 4,285 | 4,343 | 4,280 | 4,342 | +8 | +0.2% | 1,150,500 |
| 2023/04/26 | 4,363 | 4,363 | 4,306 | 4,334 | -41 | -0.9% | 1,226,300 |
| 2023/04/25 | 4,403 | 4,421 | 4,374 | 4,375 | -12 | -0.3% | 1,065,000 |
| 2023/04/24 | 4,409 | 4,422 | 4,387 | 4,387 | ±0 | ±0% | 981,200 |
| 2023/04/21 | 4,442 | 4,442 | 4,377 | 4,387 | -46 | -1% | 1,456,600 |
| 2023/04/20 | 4,438 | 4,444 | 4,398 | 4,433 | +2 | ±0% | 1,591,900 |
| 2023/04/19 | 4,375 | 4,446 | 4,365 | 4,431 | +79 | +1.8% | 1,779,700 |
| 2023/04/18 | 4,356 | 4,364 | 4,336 | 4,352 | +38 | +0.9% | 1,682,900 |
| 2023/04/17 | 4,320 | 4,332 | 4,292 | 4,314 | +36 | +0.8% | 1,352,800 |
| 2023/04/14 | 4,323 | 4,323 | 4,265 | 4,278 | +21 | +0.5% | 1,580,400 |
| 2023/04/13 | 4,245 | 4,273 | 4,232 | 4,257 | +6 | +0.1% | 1,444,200 |
| 2023/04/12 | 4,233 | 4,274 | 4,217 | 4,251 | +52 | +1.2% | 1,173,200 |
| 2023/04/11 | 4,171 | 4,207 | 4,134 | 4,199 | +54 | +1.3% | 1,295,900 |
| 2023/04/10 | 4,108 | 4,171 | 4,108 | 4,145 | +71 | +1.7% | 1,263,700 |
| 2023/04/07 | 4,035 | 4,078 | 4,033 | 4,074 | +26 | +0.6% | 1,012,400 |
| 2023/04/06 | 4,055 | 4,071 | 4,037 | 4,048 | -10 | -0.2% | 1,198,000 |
| 2023/04/05 | 4,099 | 4,115 | 4,052 | 4,058 | -82 | -2% | 1,265,800 |
| 2023/04/04 | 4,148 | 4,167 | 4,111 | 4,140 | -4 | -0.1% | 1,287,000 |
| 2023/04/03 | 4,149 | 4,154 | 4,111 | 4,144 | +38 | +0.9% | 1,313,900 |
| 2023/03/31 | 4,135 | 4,141 | 4,078 | 4,106 | +26 | +0.6% | 1,463,900 |
| 2023/03/30 | 4,113 | 4,121 | 4,038 | 4,080 | -94 | -2.3% | 1,829,400 |
| 2023/03/29 | 4,139 | 4,182 | 4,126 | 4,174 | +34 | +0.8% | 1,674,600 |
| 2023/03/28 | 4,192 | 4,204 | 4,116 | 4,140 | +18 | +0.4% | 1,634,400 |
| 2023/03/27 | 4,155 | 4,166 | 4,105 | 4,122 | +19 | +0.5% | 1,155,500 |
| 2023/03/24 | 4,086 | 4,123 | 4,068 | 4,103 | -22 | -0.5% | 1,105,600 |
| 2023/03/23 | 4,130 | 4,156 | 4,112 | 4,125 | -64 | -1.5% | 1,430,100 |
| 2023/03/22 | 4,190 | 4,218 | 4,162 | 4,189 | +139 | +3.4% | 1,812,700 |
| 2023/03/20 | 4,078 | 4,114 | 4,047 | 4,050 | -70 | -1.7% | 1,438,600 |
| 2023/03/17 | 4,183 | 4,192 | 4,115 | 4,120 | -24 | -0.6% | 2,733,600 |
| 2023/03/16 | 4,120 | 4,185 | 4,102 | 4,144 | -144 | -3.4% | 2,139,500 |
501～
550
件表示中 / 3720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 | 323,800円 | -16.3% | -13.2% | 4.79% | 8.45倍 | 1.22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 | 588,400円 | -11.9% | -13.0% | 3.57% | 12.13倍 | 2.22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 |
| ＳＯＭＰＯＨＤ | 432,900円 | -20.8% | - | 3.47% | 12.01倍 | 1.41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 |
| 第一生命 | 107,100円 | -7.2% | -14.2% | 4.48% | 11.34倍 | 1.13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 |
| Ｔ＆ＤＨＤ | 322,600円 | -19.3% | +12.3% | 3.84% | 13.83倍 | 1.25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
