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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 4,021 | 4,082 | 3,921 | 3,938 | -62 | -1.6% | 1,996,800 |
| 2022/05/23 | 3,811 | 4,005 | 3,791 | 4,000 | +252 | +6.7% | 2,824,200 |
| 2022/05/20 | 3,725 | 3,803 | 3,701 | 3,748 | +22 | +0.6% | 1,728,100 |
| 2022/05/19 | 3,713 | 3,757 | 3,712 | 3,726 | -93 | -2.4% | 1,329,600 |
| 2022/05/18 | 3,809 | 3,864 | 3,804 | 3,819 | +32 | +0.8% | 1,422,900 |
| 2022/05/17 | 3,816 | 3,856 | 3,787 | 3,787 | +1 | ±0% | 1,310,500 |
| 2022/05/16 | 3,809 | 3,839 | 3,776 | 3,786 | -33 | -0.9% | 942,100 |
| 2022/05/13 | 3,765 | 3,827 | 3,753 | 3,819 | +28 | +0.7% | 906,700 |
| 2022/05/12 | 3,768 | 3,826 | 3,768 | 3,791 | +36 | +1% | 1,110,900 |
| 2022/05/11 | 3,904 | 3,904 | 3,745 | 3,755 | -173 | -4.4% | 1,756,100 |
| 2022/05/10 | 3,911 | 3,951 | 3,879 | 3,928 | -7 | -0.2% | 1,248,700 |
| 2022/05/09 | 3,939 | 3,954 | 3,907 | 3,935 | +4 | +0.1% | 922,100 |
| 2022/05/06 | 3,913 | 3,964 | 3,910 | 3,931 | +50 | +1.3% | 1,055,000 |
| 2022/05/02 | 3,850 | 3,897 | 3,838 | 3,881 | ±0 | ±0% | 957,500 |
| 2022/04/28 | 3,774 | 3,889 | 3,771 | 3,881 | +110 | +2.9% | 1,281,200 |
| 2022/04/27 | 3,769 | 3,808 | 3,756 | 3,771 | -10 | -0.3% | 1,343,600 |
| 2022/04/26 | 3,795 | 3,813 | 3,771 | 3,781 | -11 | -0.3% | 747,100 |
| 2022/04/25 | 3,758 | 3,803 | 3,743 | 3,792 | -52 | -1.4% | 776,800 |
| 2022/04/22 | 3,815 | 3,849 | 3,793 | 3,844 | +34 | +0.9% | 1,087,900 |
| 2022/04/21 | 3,841 | 3,845 | 3,792 | 3,810 | -51 | -1.3% | 1,330,700 |
| 2022/04/20 | 3,849 | 3,863 | 3,815 | 3,861 | +10 | +0.3% | 1,131,400 |
| 2022/04/19 | 3,873 | 3,881 | 3,824 | 3,851 | +46 | +1.2% | 1,170,600 |
| 2022/04/18 | 3,810 | 3,830 | 3,762 | 3,805 | -5 | -0.1% | 834,800 |
| 2022/04/15 | 3,795 | 3,819 | 3,772 | 3,810 | +3 | +0.1% | 659,500 |
| 2022/04/14 | 3,787 | 3,812 | 3,770 | 3,807 | +36 | +1% | 1,166,100 |
| 2022/04/13 | 3,730 | 3,777 | 3,711 | 3,771 | +18 | +0.5% | 1,318,600 |
| 2022/04/12 | 3,751 | 3,825 | 3,731 | 3,753 | -24 | -0.6% | 1,634,100 |
| 2022/04/11 | 3,697 | 3,786 | 3,695 | 3,777 | +87 | +2.4% | 1,838,100 |
| 2022/04/08 | 3,696 | 3,709 | 3,660 | 3,690 | +16 | +0.4% | 1,035,000 |
| 2022/04/07 | 3,690 | 3,703 | 3,651 | 3,674 | -72 | -1.9% | 1,349,000 |
| 2022/04/06 | 3,823 | 3,830 | 3,738 | 3,746 | -89 | -2.3% | 1,216,100 |
| 2022/04/05 | 3,910 | 3,928 | 3,818 | 3,835 | -124 | -3.1% | 1,379,400 |
| 2022/04/04 | 3,980 | 3,980 | 3,927 | 3,959 | -14 | -0.4% | 552,000 |
| 2022/04/01 | 3,942 | 3,997 | 3,923 | 3,973 | -5 | -0.1% | 871,400 |
| 2022/03/31 | 4,041 | 4,060 | 3,977 | 3,978 | -108 | -2.6% | 1,083,600 |
| 2022/03/30 | 4,096 | 4,115 | 4,037 | 4,086 | -93 | -2.2% | 792,000 |
| 2022/03/29 | 4,192 | 4,194 | 4,155 | 4,179 | -32 | -0.8% | 1,105,100 |
| 2022/03/28 | 4,236 | 4,249 | 4,187 | 4,211 | +38 | +0.9% | 711,300 |
| 2022/03/25 | 4,239 | 4,240 | 4,166 | 4,173 | -58 | -1.4% | 1,024,400 |
| 2022/03/24 | 4,195 | 4,234 | 4,165 | 4,231 | -1 | ±0% | 861,100 |
| 2022/03/23 | 4,200 | 4,254 | 4,155 | 4,232 | +69 | +1.7% | 1,288,500 |
| 2022/03/22 | 4,100 | 4,179 | 4,093 | 4,163 | +100 | +2.5% | 1,773,900 |
| 2022/03/18 | 4,022 | 4,074 | 4,001 | 4,063 | +49 | +1.2% | 3,974,400 |
| 2022/03/17 | 4,033 | 4,041 | 3,957 | 4,014 | -21 | -0.5% | 1,780,000 |
| 2022/03/16 | 3,988 | 4,037 | 3,955 | 4,035 | +64 | +1.6% | 1,993,300 |
| 2022/03/15 | 3,926 | 4,003 | 3,919 | 3,971 | +115 | +3% | 1,246,800 |
| 2022/03/14 | 3,794 | 3,882 | 3,794 | 3,856 | +64 | +1.7% | 1,111,500 |
| 2022/03/11 | 3,792 | 3,810 | 3,774 | 3,792 | -18 | -0.5% | 1,181,700 |
| 2022/03/10 | 3,723 | 3,818 | 3,720 | 3,810 | +178 | +4.9% | 1,418,600 |
| 2022/03/09 | 3,583 | 3,693 | 3,577 | 3,632 | +17 | +0.5% | 1,108,400 |
751～
800
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
