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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,877 | 3,935 | 3,869 | 3,915 | +108 | +2.8% | 1,847,600 |
| 2022/10/13 | 3,830 | 3,837 | 3,799 | 3,807 | -47 | -1.2% | 1,061,600 |
| 2022/10/12 | 3,870 | 3,873 | 3,835 | 3,854 | -35 | -0.9% | 1,059,300 |
| 2022/10/11 | 3,877 | 3,909 | 3,860 | 3,889 | +7 | +0.2% | 1,274,900 |
| 2022/10/07 | 3,890 | 3,899 | 3,857 | 3,882 | -71 | -1.8% | 1,206,900 |
| 2022/10/06 | 3,960 | 3,994 | 3,953 | 3,953 | +3 | +0.1% | 1,041,200 |
| 2022/10/05 | 3,939 | 3,970 | 3,938 | 3,950 | +4 | +0.1% | 1,457,500 |
| 2022/10/04 | 3,883 | 3,968 | 3,874 | 3,946 | +88 | +2.3% | 1,235,400 |
| 2022/10/03 | 3,849 | 3,865 | 3,791 | 3,858 | +22 | +0.6% | 1,393,000 |
| 2022/09/30 | 3,932 | 3,939 | 3,817 | 3,836 | -68 | -1.7% | 1,714,600 |
| 2022/09/29 | 3,870 | 3,911 | 3,822 | 3,904 | -1 | ±0% | 1,575,800 |
| 2022/09/28 | 3,963 | 3,967 | 3,873 | 3,905 | -71 | -1.8% | 2,066,700 |
| 2022/09/27 | 3,985 | 4,027 | 3,976 | 3,976 | +2 | +0.1% | 1,327,400 |
| 2022/09/26 | 4,082 | 4,083 | 3,967 | 3,974 | -172 | -4.1% | 1,585,100 |
| 2022/09/22 | 4,147 | 4,167 | 4,130 | 4,146 | -51 | -1.2% | 1,103,700 |
| 2022/09/21 | 4,195 | 4,233 | 4,182 | 4,197 | +1 | ±0% | 1,300,200 |
| 2022/09/20 | 4,198 | 4,219 | 4,175 | 4,196 | +17 | +0.4% | 1,120,900 |
| 2022/09/16 | 4,133 | 4,186 | 4,127 | 4,179 | +33 | +0.8% | 1,460,100 |
| 2022/09/15 | 4,130 | 4,152 | 4,122 | 4,146 | +28 | +0.7% | 847,600 |
| 2022/09/14 | 4,108 | 4,138 | 4,098 | 4,118 | -27 | -0.7% | 1,357,300 |
| 2022/09/13 | 4,142 | 4,153 | 4,112 | 4,145 | -17 | -0.4% | 938,800 |
| 2022/09/12 | 4,176 | 4,185 | 4,142 | 4,162 | +5 | +0.1% | 728,000 |
| 2022/09/09 | 4,142 | 4,174 | 4,141 | 4,157 | +2 | ±0% | 1,527,400 |
| 2022/09/08 | 4,127 | 4,168 | 4,125 | 4,155 | +28 | +0.7% | 1,073,800 |
| 2022/09/07 | 4,130 | 4,157 | 4,112 | 4,127 | +22 | +0.5% | 1,136,400 |
| 2022/09/06 | 4,097 | 4,134 | 4,090 | 4,105 | -10 | -0.2% | 959,000 |
| 2022/09/05 | 4,080 | 4,131 | 4,066 | 4,115 | +35 | +0.9% | 930,500 |
| 2022/09/02 | 4,089 | 4,103 | 4,071 | 4,080 | -3 | -0.1% | 1,590,700 |
| 2022/09/01 | 4,137 | 4,151 | 4,082 | 4,083 | -78 | -1.9% | 1,705,400 |
| 2022/08/31 | 4,154 | 4,178 | 4,148 | 4,161 | -25 | -0.6% | 1,852,900 |
| 2022/08/30 | 4,170 | 4,190 | 4,166 | 4,186 | +51 | +1.2% | 751,400 |
| 2022/08/29 | 4,118 | 4,149 | 4,107 | 4,135 | -46 | -1.1% | 1,269,200 |
| 2022/08/26 | 4,181 | 4,214 | 4,179 | 4,181 | +8 | +0.2% | 933,000 |
| 2022/08/25 | 4,142 | 4,185 | 4,140 | 4,173 | +49 | +1.2% | 869,300 |
| 2022/08/24 | 4,142 | 4,162 | 4,115 | 4,124 | +2 | ±0% | 1,080,800 |
| 2022/08/23 | 4,133 | 4,148 | 4,111 | 4,122 | -46 | -1.1% | 1,308,700 |
| 2022/08/22 | 4,117 | 4,180 | 4,117 | 4,168 | +38 | +0.9% | 1,117,800 |
| 2022/08/19 | 4,138 | 4,158 | 4,089 | 4,130 | -4 | -0.1% | 1,180,600 |
| 2022/08/18 | 4,145 | 4,170 | 4,121 | 4,134 | +6 | +0.1% | 1,076,500 |
| 2022/08/17 | 4,065 | 4,130 | 4,057 | 4,128 | +88 | +2.2% | 1,686,200 |
| 2022/08/16 | 4,080 | 4,085 | 4,029 | 4,040 | -43 | -1.1% | 1,456,900 |
| 2022/08/15 | 4,086 | 4,104 | 4,054 | 4,083 | -22 | -0.5% | 1,322,400 |
| 2022/08/12 | 4,114 | 4,163 | 4,082 | 4,105 | +52 | +1.3% | 1,631,200 |
| 2022/08/10 | 4,108 | 4,119 | 4,026 | 4,053 | +10 | +0.2% | 1,078,700 |
| 2022/08/09 | 4,060 | 4,064 | 3,992 | 4,043 | +20 | +0.5% | 2,013,500 |
| 2022/08/08 | 4,019 | 4,071 | 3,973 | 4,023 | -276 | -6.4% | 3,451,400 |
| 2022/08/05 | 4,247 | 4,309 | 4,245 | 4,299 | +31 | +0.7% | 1,283,300 |
| 2022/08/04 | 4,331 | 4,346 | 4,249 | 4,268 | -92 | -2.1% | 1,976,400 |
| 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 |
701～
750
件表示中 / 3768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% | 9.38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% | 13.41倍 | 1.34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
