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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 4,302 | 4,328 | 4,261 | 4,288 | +120 | +2.9% | 1,763,800 |
| 2023/03/14 | 4,206 | 4,211 | 4,090 | 4,168 | -153 | -3.5% | 2,448,300 |
| 2023/03/13 | 4,421 | 4,422 | 4,275 | 4,321 | -185 | -4.1% | 2,048,300 |
| 2023/03/10 | 4,563 | 4,601 | 4,491 | 4,506 | -123 | -2.7% | 1,879,000 |
| 2023/03/09 | 4,565 | 4,663 | 4,549 | 4,629 | +121 | +2.7% | 1,907,700 |
| 2023/03/08 | 4,526 | 4,558 | 4,507 | 4,508 | -19 | -0.4% | 1,194,900 |
| 2023/03/07 | 4,513 | 4,534 | 4,500 | 4,527 | +40 | +0.9% | 1,050,200 |
| 2023/03/06 | 4,518 | 4,528 | 4,487 | 4,487 | -28 | -0.6% | 1,053,700 |
| 2023/03/03 | 4,571 | 4,599 | 4,504 | 4,515 | -39 | -0.9% | 1,914,100 |
| 2023/03/02 | 4,553 | 4,602 | 4,535 | 4,554 | +46 | +1% | 1,897,800 |
| 2023/03/01 | 4,436 | 4,513 | 4,432 | 4,508 | +56 | +1.3% | 1,175,300 |
| 2023/02/28 | 4,480 | 4,483 | 4,437 | 4,452 | -51 | -1.1% | 2,524,400 |
| 2023/02/27 | 4,462 | 4,512 | 4,462 | 4,503 | +74 | +1.7% | 999,100 |
| 2023/02/24 | 4,418 | 4,429 | 4,381 | 4,429 | +4 | +0.1% | 1,089,800 |
| 2023/02/22 | 4,461 | 4,478 | 4,398 | 4,425 | -36 | -0.8% | 1,135,100 |
| 2023/02/21 | 4,430 | 4,477 | 4,408 | 4,461 | +4 | +0.1% | 1,018,600 |
| 2023/02/20 | 4,390 | 4,469 | 4,390 | 4,457 | +67 | +1.5% | 973,000 |
| 2023/02/17 | 4,380 | 4,410 | 4,365 | 4,390 | +22 | +0.5% | 1,043,400 |
| 2023/02/16 | 4,333 | 4,380 | 4,319 | 4,368 | +18 | +0.4% | 1,239,500 |
| 2023/02/15 | 4,263 | 4,367 | 4,251 | 4,350 | +34 | +0.8% | 1,480,200 |
| 2023/02/14 | 4,351 | 4,369 | 4,297 | 4,316 | ±0 | ±0% | 1,867,900 |
| 2023/02/13 | 4,344 | 4,369 | 4,314 | 4,316 | -25 | -0.6% | 892,000 |
| 2023/02/10 | 4,252 | 4,361 | 4,242 | 4,341 | +111 | +2.6% | 1,463,900 |
| 2023/02/09 | 4,207 | 4,251 | 4,207 | 4,230 | -4 | -0.1% | 1,016,700 |
| 2023/02/08 | 4,222 | 4,244 | 4,201 | 4,234 | +32 | +0.8% | 865,200 |
| 2023/02/07 | 4,212 | 4,243 | 4,196 | 4,202 | +30 | +0.7% | 878,500 |
| 2023/02/06 | 4,162 | 4,179 | 4,118 | 4,172 | +62 | +1.5% | 1,571,400 |
| 2023/02/03 | 4,088 | 4,114 | 4,065 | 4,110 | -18 | -0.4% | 1,344,400 |
| 2023/02/02 | 4,188 | 4,201 | 4,108 | 4,128 | -74 | -1.8% | 1,119,400 |
| 2023/02/01 | 4,198 | 4,214 | 4,170 | 4,202 | +43 | +1% | 895,200 |
| 2023/01/31 | 4,236 | 4,239 | 4,155 | 4,159 | -55 | -1.3% | 1,037,900 |
| 2023/01/30 | 4,223 | 4,233 | 4,202 | 4,214 | -60 | -1.4% | 1,068,900 |
| 2023/01/27 | 4,274 | 4,282 | 4,237 | 4,274 | +19 | +0.4% | 930,400 |
| 2023/01/26 | 4,257 | 4,262 | 4,233 | 4,255 | +10 | +0.2% | 890,500 |
| 2023/01/25 | 4,240 | 4,257 | 4,211 | 4,245 | +8 | +0.2% | 1,104,300 |
| 2023/01/24 | 4,186 | 4,239 | 4,176 | 4,237 | +71 | +1.7% | 749,200 |
| 2023/01/23 | 4,170 | 4,199 | 4,153 | 4,166 | +15 | +0.4% | 1,025,800 |
| 2023/01/20 | 4,119 | 4,151 | 4,098 | 4,151 | +51 | +1.2% | 880,000 |
| 2023/01/19 | 4,172 | 4,185 | 4,099 | 4,100 | -110 | -2.6% | 1,420,700 |
| 2023/01/18 | 4,200 | 4,218 | 4,132 | 4,210 | +13 | +0.3% | 1,677,500 |
| 2023/01/17 | 4,186 | 4,214 | 4,161 | 4,197 | +11 | +0.3% | 1,026,500 |
| 2023/01/16 | 4,187 | 4,210 | 4,153 | 4,186 | -3 | -0.1% | 1,203,400 |
| 2023/01/13 | 4,119 | 4,215 | 4,118 | 4,189 | +42 | +1% | 1,359,400 |
| 2023/01/12 | 4,089 | 4,151 | 4,078 | 4,147 | +1 | ±0% | 1,426,900 |
| 2023/01/11 | 4,150 | 4,178 | 4,115 | 4,146 | +15 | +0.4% | 1,504,400 |
| 2023/01/10 | 4,122 | 4,163 | 4,115 | 4,131 | -18 | -0.4% | 1,133,600 |
| 2023/01/06 | 4,200 | 4,213 | 4,145 | 4,149 | -42 | -1% | 1,118,700 |
| 2023/01/05 | 4,172 | 4,226 | 4,155 | 4,191 | -47 | -1.1% | 1,364,300 |
| 2023/01/04 | 4,191 | 4,255 | 4,149 | 4,238 | +14 | +0.3% | 1,371,200 |
| 2022/12/30 | 4,200 | 4,252 | 4,199 | 4,224 | +28 | +0.7% | 984,900 |
551～
600
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
