2,902.5
+47.5 (+1.66%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 7,110 | 7,210 | 7,091 | 7,170 | -25 | -0.3% | 3,133,000 |
| 2024/02/22 | 7,290 | 7,293 | 7,154 | 7,195 | -54 | -0.7% | 2,222,100 |
| 2024/02/21 | 7,296 | 7,333 | 7,185 | 7,249 | -112 | -1.5% | 2,310,000 |
| 2024/02/20 | 7,530 | 7,542 | 7,291 | 7,361 | -197 | -2.6% | 2,356,400 |
| 2024/02/19 | 7,482 | 7,559 | 7,440 | 7,558 | +95 | +1.3% | 2,129,100 |
| 2024/02/16 | 7,600 | 7,601 | 7,427 | 7,463 | -14 | -0.2% | 4,614,400 |
| 2024/02/15 | 7,100 | 7,490 | 6,939 | 7,477 | +904 | +13.8% | 5,190,900 |
| 2024/02/14 | 6,550 | 6,709 | 6,507 | 6,573 | -43 | -0.6% | 3,013,700 |
| 2024/02/13 | 6,370 | 6,684 | 6,368 | 6,616 | +646 | +10.8% | 4,261,500 |
| 2024/02/09 | 6,026 | 6,047 | 5,970 | 5,970 | -75 | -1.2% | 1,136,600 |
| 2024/02/08 | 6,010 | 6,089 | 5,983 | 6,045 | +54 | +0.9% | 1,483,100 |
| 2024/02/07 | 5,970 | 5,997 | 5,941 | 5,991 | +11 | +0.2% | 1,400,800 |
| 2024/02/06 | 6,056 | 6,084 | 5,972 | 5,980 | -103 | -1.7% | 1,502,400 |
| 2024/02/05 | 6,079 | 6,106 | 6,028 | 6,083 | +53 | +0.9% | 1,059,700 |
| 2024/02/02 | 6,050 | 6,057 | 6,021 | 6,030 | -38 | -0.6% | 949,200 |
| 2024/02/01 | 6,100 | 6,122 | 6,054 | 6,068 | -80 | -1.3% | 986,900 |
| 2024/01/31 | 6,060 | 6,148 | 6,030 | 6,148 | +45 | +0.7% | 1,370,300 |
| 2024/01/30 | 6,087 | 6,145 | 6,070 | 6,103 | +53 | +0.9% | 1,385,800 |
| 2024/01/29 | 6,008 | 6,079 | 6,008 | 6,050 | +97 | +1.6% | 1,200,200 |
| 2024/01/26 | 6,022 | 6,041 | 5,944 | 5,953 | -72 | -1.2% | 1,317,500 |
| 2024/01/25 | 6,067 | 6,084 | 6,006 | 6,025 | -5 | -0.1% | 1,467,800 |
| 2024/01/24 | 6,008 | 6,046 | 5,986 | 6,030 | -1 | ±0% | 1,159,500 |
| 2024/01/23 | 6,055 | 6,070 | 5,982 | 6,031 | +1 | ±0% | 1,450,300 |
| 2024/01/22 | 5,951 | 6,044 | 5,940 | 6,030 | +163 | +2.8% | 1,357,400 |
| 2024/01/19 | 5,929 | 5,952 | 5,852 | 5,867 | +15 | +0.3% | 1,308,700 |
| 2024/01/18 | 5,957 | 5,977 | 5,850 | 5,852 | -102 | -1.7% | 1,372,000 |
| 2024/01/17 | 5,889 | 6,108 | 5,877 | 5,954 | +99 | +1.7% | 1,781,000 |
| 2024/01/16 | 5,892 | 5,902 | 5,846 | 5,855 | -45 | -0.8% | 1,214,000 |
| 2024/01/15 | 5,752 | 5,908 | 5,752 | 5,900 | +156 | +2.7% | 1,221,600 |
| 2024/01/12 | 5,808 | 5,808 | 5,727 | 5,744 | -59 | -1% | 1,723,800 |
| 2024/01/11 | 5,733 | 5,836 | 5,730 | 5,803 | +122 | +2.1% | 1,864,400 |
| 2024/01/10 | 5,699 | 5,728 | 5,642 | 5,681 | -18 | -0.3% | 1,530,900 |
| 2024/01/09 | 5,731 | 5,781 | 5,699 | 5,699 | -1 | ±0% | 1,423,400 |
| 2024/01/05 | 5,629 | 5,728 | 5,629 | 5,700 | +107 | +1.9% | 1,506,100 |
| 2024/01/04 | 5,453 | 5,599 | 5,413 | 5,593 | +47 | +0.8% | 2,271,000 |
| 2023/12/29 | 5,470 | 5,584 | 5,465 | 5,546 | +94 | +1.7% | 1,632,300 |
| 2023/12/28 | 5,410 | 5,465 | 5,410 | 5,452 | +63 | +1.2% | 1,008,600 |
| 2023/12/27 | 5,409 | 5,421 | 5,368 | 5,389 | +23 | +0.4% | 1,053,800 |
| 2023/12/26 | 5,384 | 5,386 | 5,342 | 5,366 | -13 | -0.2% | 729,000 |
| 2023/12/25 | 5,427 | 5,429 | 5,350 | 5,379 | +44 | +0.8% | 755,700 |
| 2023/12/22 | 5,330 | 5,367 | 5,322 | 5,335 | -4 | -0.1% | 992,600 |
| 2023/12/21 | 5,430 | 5,453 | 5,335 | 5,339 | -101 | -1.9% | 1,114,800 |
| 2023/12/20 | 5,399 | 5,485 | 5,379 | 5,440 | +62 | +1.2% | 1,163,500 |
| 2023/12/19 | 5,333 | 5,386 | 5,322 | 5,378 | +97 | +1.8% | 1,313,100 |
| 2023/12/18 | 5,349 | 5,349 | 5,252 | 5,281 | -100 | -1.9% | 1,659,500 |
| 2023/12/15 | 5,399 | 5,471 | 5,379 | 5,381 | -89 | -1.6% | 2,166,800 |
| 2023/12/14 | 5,569 | 5,586 | 5,456 | 5,470 | -168 | -3% | 2,125,500 |
| 2023/12/13 | 5,641 | 5,652 | 5,587 | 5,638 | -9 | -0.2% | 936,100 |
| 2023/12/12 | 5,635 | 5,697 | 5,610 | 5,647 | +3 | +0.1% | 972,000 |
| 2023/12/11 | 5,630 | 5,652 | 5,592 | 5,644 | +39 | +0.7% | 1,171,600 |
51～
100
件表示中 / 3452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 | 290,200円 | +0.2% | +77.4% | 2.76% | 13.14倍 | 1.29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 | 511,500円 | +9.1% | +62.7% | 2.37% | 15.08倍 | 2.34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 | 361,600円 | +7.2% | +13.2% | 2.93% | 12.51倍 | 1.13倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| ＳＯＭＰＯＨＤ | 316,600円 | +0.1% | +268.1% | 3.16% | 9.65倍 | 1.31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 | 268,900円 | -0.1% | - | 2.60% | 14.39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
