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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 4,270 | 4,271 | 4,175 | 4,196 | -135 | -3.1% | 6,255,200 |
| 2022/12/28 | 4,300 | 4,335 | 4,287 | 4,331 | +44 | +1% | 1,100,100 |
| 2022/12/27 | 4,289 | 4,296 | 4,256 | 4,287 | +34 | +0.8% | 788,900 |
| 2022/12/26 | 4,320 | 4,320 | 4,233 | 4,253 | -82 | -1.9% | 979,300 |
| 2022/12/23 | 4,162 | 4,344 | 4,160 | 4,335 | +180 | +4.3% | 2,875,000 |
| 2022/12/22 | 4,135 | 4,157 | 4,061 | 4,155 | +40 | +1% | 1,911,800 |
| 2022/12/21 | 4,150 | 4,164 | 4,115 | 4,115 | +7 | +0.2% | 2,136,300 |
| 2022/12/20 | 4,036 | 4,119 | 4,009 | 4,108 | +107 | +2.7% | 2,758,800 |
| 2022/12/19 | 3,976 | 4,026 | 3,974 | 4,001 | +9 | +0.2% | 1,405,500 |
| 2022/12/16 | 3,991 | 4,007 | 3,983 | 3,992 | -6 | -0.2% | 2,909,700 |
| 2022/12/15 | 3,982 | 4,007 | 3,975 | 3,998 | -15 | -0.4% | 1,641,600 |
| 2022/12/14 | 3,967 | 4,013 | 3,951 | 4,013 | +43 | +1.1% | 1,694,800 |
| 2022/12/13 | 3,950 | 3,982 | 3,938 | 3,970 | +53 | +1.4% | 2,053,100 |
| 2022/12/12 | 3,915 | 3,919 | 3,889 | 3,917 | +6 | +0.2% | 1,050,900 |
| 2022/12/09 | 3,875 | 3,926 | 3,874 | 3,911 | +32 | +0.8% | 1,604,600 |
| 2022/12/08 | 3,860 | 3,879 | 3,829 | 3,879 | -12 | -0.3% | 1,600,900 |
| 2022/12/07 | 3,901 | 3,922 | 3,878 | 3,891 | +12 | +0.3% | 1,779,100 |
| 2022/12/06 | 3,832 | 3,883 | 3,830 | 3,879 | +85 | +2.2% | 1,724,100 |
| 2022/12/05 | 3,834 | 3,854 | 3,794 | 3,794 | -64 | -1.7% | 2,300,600 |
| 2022/12/02 | 3,945 | 3,945 | 3,836 | 3,858 | -137 | -3.4% | 3,184,100 |
| 2022/12/01 | 4,061 | 4,088 | 3,990 | 3,995 | -105 | -2.6% | 1,777,500 |
| 2022/11/30 | 4,121 | 4,131 | 4,072 | 4,100 | -5 | -0.1% | 2,305,900 |
| 2022/11/29 | 4,066 | 4,123 | 4,061 | 4,105 | +14 | +0.3% | 1,602,500 |
| 2022/11/28 | 4,150 | 4,173 | 4,068 | 4,091 | -59 | -1.4% | 1,304,400 |
| 2022/11/25 | 4,150 | 4,162 | 4,127 | 4,150 | ±0 | ±0% | 1,422,000 |
| 2022/11/24 | 4,048 | 4,171 | 4,040 | 4,150 | +114 | +2.8% | 2,824,400 |
| 2022/11/22 | 3,964 | 4,049 | 3,940 | 4,036 | +73 | +1.8% | 1,835,400 |
| 2022/11/21 | 3,952 | 3,970 | 3,866 | 3,963 | -59 | -1.5% | 2,849,300 |
| 2022/11/18 | 4,010 | 4,063 | 3,982 | 4,022 | +72 | +1.8% | 1,260,300 |
| 2022/11/17 | 3,961 | 3,978 | 3,950 | 3,950 | +39 | +1% | 1,142,800 |
| 2022/11/16 | 3,992 | 4,010 | 3,902 | 3,911 | -109 | -2.7% | 1,333,800 |
| 2022/11/15 | 3,993 | 4,046 | 3,989 | 4,020 | +37 | +0.9% | 828,400 |
| 2022/11/14 | 4,050 | 4,063 | 3,981 | 3,983 | -87 | -2.1% | 1,224,400 |
| 2022/11/11 | 4,086 | 4,096 | 4,022 | 4,070 | +44 | +1.1% | 1,068,900 |
| 2022/11/10 | 3,993 | 4,042 | 3,989 | 4,026 | +13 | +0.3% | 687,300 |
| 2022/11/09 | 4,025 | 4,027 | 4,001 | 4,013 | -22 | -0.5% | 702,800 |
| 2022/11/08 | 3,977 | 4,054 | 3,977 | 4,035 | +63 | +1.6% | 970,700 |
| 2022/11/07 | 3,981 | 4,000 | 3,955 | 3,972 | +53 | +1.4% | 878,400 |
| 2022/11/04 | 3,956 | 3,985 | 3,893 | 3,919 | -70 | -1.8% | 1,288,600 |
| 2022/11/02 | 3,932 | 4,012 | 3,924 | 3,989 | +41 | +1% | 1,086,300 |
| 2022/11/01 | 3,977 | 3,978 | 3,931 | 3,948 | +7 | +0.2% | 781,000 |
| 2022/10/31 | 3,940 | 3,970 | 3,906 | 3,941 | +40 | +1% | 1,116,200 |
| 2022/10/28 | 3,887 | 3,926 | 3,886 | 3,901 | +5 | +0.1% | 2,580,000 |
| 2022/10/27 | 3,948 | 3,954 | 3,886 | 3,896 | -63 | -1.6% | 980,300 |
| 2022/10/26 | 3,944 | 3,985 | 3,944 | 3,959 | +5 | +0.1% | 752,000 |
| 2022/10/25 | 3,918 | 3,965 | 3,888 | 3,954 | +56 | +1.4% | 1,139,600 |
| 2022/10/24 | 3,939 | 3,954 | 3,892 | 3,898 | +26 | +0.7% | 752,800 |
| 2022/10/21 | 3,878 | 3,910 | 3,872 | 3,872 | -50 | -1.3% | 1,050,000 |
| 2022/10/20 | 3,896 | 3,929 | 3,892 | 3,922 | +2 | +0.1% | 915,900 |
| 2022/10/19 | 3,887 | 3,934 | 3,887 | 3,920 | +16 | +0.4% | 728,900 |
601～
650
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
