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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 4,290 | 4,360 | 4,279 | 4,360 | +63 | +1.5% | 994,300 |
| 2022/08/02 | 4,324 | 4,359 | 4,265 | 4,297 | -79 | -1.8% | 1,027,300 |
| 2022/08/01 | 4,334 | 4,377 | 4,317 | 4,376 | +59 | +1.4% | 1,156,000 |
| 2022/07/29 | 4,334 | 4,346 | 4,294 | 4,317 | -39 | -0.9% | 1,633,300 |
| 2022/07/28 | 4,356 | 4,357 | 4,317 | 4,356 | -13 | -0.3% | 1,171,400 |
| 2022/07/27 | 4,384 | 4,390 | 4,349 | 4,369 | -5 | -0.1% | 866,500 |
| 2022/07/26 | 4,363 | 4,392 | 4,352 | 4,374 | +35 | +0.8% | 925,400 |
| 2022/07/25 | 4,349 | 4,349 | 4,320 | 4,339 | +29 | +0.7% | 1,054,400 |
| 2022/07/22 | 4,288 | 4,315 | 4,250 | 4,310 | -8 | -0.2% | 1,257,200 |
| 2022/07/21 | 4,334 | 4,351 | 4,255 | 4,318 | -32 | -0.7% | 1,369,400 |
| 2022/07/20 | 4,341 | 4,350 | 4,292 | 4,350 | +64 | +1.5% | 1,235,200 |
| 2022/07/19 | 4,261 | 4,302 | 4,251 | 4,286 | +46 | +1.1% | 1,243,500 |
| 2022/07/15 | 4,306 | 4,318 | 4,181 | 4,240 | -64 | -1.5% | 1,133,200 |
| 2022/07/14 | 4,285 | 4,320 | 4,262 | 4,304 | -14 | -0.3% | 1,048,200 |
| 2022/07/13 | 4,324 | 4,333 | 4,300 | 4,318 | -9 | -0.2% | 1,004,000 |
| 2022/07/12 | 4,375 | 4,387 | 4,318 | 4,327 | -14 | -0.3% | 1,504,900 |
| 2022/07/11 | 4,310 | 4,355 | 4,295 | 4,341 | +84 | +2% | 1,539,100 |
| 2022/07/08 | 4,222 | 4,289 | 4,200 | 4,257 | +7 | +0.2% | 1,930,500 |
| 2022/07/07 | 4,237 | 4,252 | 4,167 | 4,250 | +82 | +2% | 1,635,900 |
| 2022/07/06 | 4,241 | 4,275 | 4,143 | 4,168 | -163 | -3.8% | 2,162,500 |
| 2022/07/05 | 4,256 | 4,332 | 4,237 | 4,331 | +123 | +2.9% | 2,055,100 |
| 2022/07/04 | 4,204 | 4,212 | 4,166 | 4,208 | +16 | +0.4% | 1,016,700 |
| 2022/07/01 | 4,206 | 4,226 | 4,174 | 4,192 | +34 | +0.8% | 1,222,800 |
| 2022/06/30 | 4,121 | 4,165 | 4,065 | 4,158 | -1 | ±0% | 1,901,600 |
| 2022/06/29 | 4,250 | 4,254 | 4,154 | 4,159 | -58 | -1.4% | 1,974,600 |
| 2022/06/28 | 4,160 | 4,218 | 4,140 | 4,217 | +91 | +2.2% | 1,535,200 |
| 2022/06/27 | 4,136 | 4,165 | 4,101 | 4,126 | +47 | +1.2% | 939,900 |
| 2022/06/24 | 4,111 | 4,118 | 4,062 | 4,079 | -81 | -1.9% | 1,377,800 |
| 2022/06/23 | 4,110 | 4,186 | 4,109 | 4,160 | +50 | +1.2% | 1,214,300 |
| 2022/06/22 | 4,116 | 4,146 | 4,096 | 4,110 | ±0 | ±0% | 1,221,700 |
| 2022/06/21 | 4,047 | 4,127 | 4,017 | 4,110 | +133 | +3.3% | 1,303,400 |
| 2022/06/20 | 4,001 | 4,023 | 3,955 | 3,977 | -59 | -1.5% | 1,459,600 |
| 2022/06/17 | 4,009 | 4,037 | 3,990 | 4,036 | -54 | -1.3% | 2,504,900 |
| 2022/06/16 | 4,091 | 4,158 | 4,080 | 4,090 | +31 | +0.8% | 1,642,200 |
| 2022/06/15 | 4,050 | 4,090 | 4,038 | 4,059 | +23 | +0.6% | 1,719,000 |
| 2022/06/14 | 4,081 | 4,095 | 4,023 | 4,036 | -53 | -1.3% | 1,295,800 |
| 2022/06/13 | 4,067 | 4,100 | 4,027 | 4,089 | -26 | -0.6% | 1,040,700 |
| 2022/06/10 | 4,100 | 4,159 | 4,082 | 4,115 | +14 | +0.3% | 1,394,700 |
| 2022/06/09 | 4,119 | 4,134 | 4,081 | 4,101 | -12 | -0.3% | 1,401,300 |
| 2022/06/08 | 4,084 | 4,132 | 4,083 | 4,113 | -41 | -1% | 1,292,000 |
| 2022/06/07 | 4,190 | 4,196 | 4,139 | 4,154 | -12 | -0.3% | 1,012,500 |
| 2022/06/06 | 4,122 | 4,177 | 4,097 | 4,166 | +46 | +1.1% | 832,900 |
| 2022/06/03 | 4,198 | 4,202 | 4,100 | 4,120 | -74 | -1.8% | 1,470,200 |
| 2022/06/02 | 4,186 | 4,214 | 4,142 | 4,194 | +20 | +0.5% | 1,024,400 |
| 2022/06/01 | 4,145 | 4,218 | 4,116 | 4,174 | +81 | +2% | 1,837,700 |
| 2022/05/31 | 4,075 | 4,136 | 4,049 | 4,093 | +80 | +2% | 5,014,000 |
| 2022/05/30 | 4,029 | 4,073 | 4,001 | 4,013 | -6 | -0.1% | 2,323,200 |
| 2022/05/27 | 3,938 | 4,022 | 3,928 | 4,019 | +132 | +3.4% | 2,244,800 |
| 2022/05/26 | 3,861 | 3,926 | 3,861 | 3,887 | -44 | -1.1% | 2,019,700 |
| 2022/05/25 | 3,941 | 3,966 | 3,913 | 3,931 | -7 | -0.2% | 1,475,000 |
701～
750
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
