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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 3,416 | 3,430 | 3,404 | 3,421 | +49 | +1.5% | 1,087,700 |
| 2021/07/26 | 3,373 | 3,384 | 3,364 | 3,372 | +41 | +1.2% | 775,500 |
| 2021/07/21 | 3,374 | 3,378 | 3,312 | 3,331 | +25 | +0.8% | 1,284,400 |
| 2021/07/20 | 3,280 | 3,309 | 3,279 | 3,306 | -43 | -1.3% | 868,700 |
| 2021/07/19 | 3,339 | 3,376 | 3,332 | 3,349 | -7 | -0.2% | 933,900 |
| 2021/07/16 | 3,373 | 3,377 | 3,347 | 3,356 | -8 | -0.2% | 766,100 |
| 2021/07/15 | 3,392 | 3,396 | 3,354 | 3,364 | -22 | -0.6% | 856,000 |
| 2021/07/14 | 3,370 | 3,398 | 3,365 | 3,386 | +16 | +0.5% | 1,253,800 |
| 2021/07/13 | 3,366 | 3,379 | 3,355 | 3,370 | +61 | +1.8% | 954,800 |
| 2021/07/12 | 3,346 | 3,346 | 3,301 | 3,309 | +60 | +1.8% | 1,183,800 |
| 2021/07/09 | 3,233 | 3,259 | 3,217 | 3,249 | -30 | -0.9% | 1,863,300 |
| 2021/07/08 | 3,309 | 3,314 | 3,279 | 3,279 | -7 | -0.2% | 1,169,200 |
| 2021/07/07 | 3,299 | 3,309 | 3,283 | 3,286 | -61 | -1.8% | 1,233,700 |
| 2021/07/06 | 3,330 | 3,358 | 3,301 | 3,347 | +39 | +1.2% | 817,700 |
| 2021/07/05 | 3,283 | 3,312 | 3,282 | 3,308 | -12 | -0.4% | 691,700 |
| 2021/07/02 | 3,289 | 3,336 | 3,289 | 3,320 | +41 | +1.3% | 1,122,300 |
| 2021/07/01 | 3,257 | 3,299 | 3,257 | 3,279 | +71 | +2.2% | 1,878,900 |
| 2021/06/30 | 3,220 | 3,226 | 3,188 | 3,208 | +15 | +0.5% | 1,346,000 |
| 2021/06/29 | 3,195 | 3,206 | 3,178 | 3,193 | -49 | -1.5% | 1,071,800 |
| 2021/06/28 | 3,272 | 3,273 | 3,231 | 3,242 | +6 | +0.2% | 733,500 |
| 2021/06/25 | 3,224 | 3,243 | 3,211 | 3,236 | +32 | +1% | 974,400 |
| 2021/06/24 | 3,182 | 3,215 | 3,178 | 3,204 | +8 | +0.3% | 863,300 |
| 2021/06/23 | 3,212 | 3,224 | 3,193 | 3,196 | -42 | -1.3% | 1,361,500 |
| 2021/06/22 | 3,235 | 3,244 | 3,209 | 3,238 | +97 | +3.1% | 1,404,000 |
| 2021/06/21 | 3,147 | 3,172 | 3,122 | 3,141 | -66 | -2.1% | 1,650,200 |
| 2021/06/18 | 3,249 | 3,253 | 3,201 | 3,207 | -98 | -3% | 2,871,900 |
| 2021/06/17 | 3,325 | 3,348 | 3,302 | 3,305 | -19 | -0.6% | 1,400,500 |
| 2021/06/16 | 3,354 | 3,360 | 3,324 | 3,324 | -10 | -0.3% | 1,018,800 |
| 2021/06/15 | 3,310 | 3,361 | 3,309 | 3,334 | +16 | +0.5% | 994,400 |
| 2021/06/14 | 3,352 | 3,356 | 3,313 | 3,318 | -15 | -0.5% | 880,900 |
| 2021/06/11 | 3,353 | 3,353 | 3,293 | 3,333 | -32 | -1% | 1,879,900 |
| 2021/06/10 | 3,379 | 3,381 | 3,355 | 3,365 | -15 | -0.4% | 1,247,100 |
| 2021/06/09 | 3,434 | 3,439 | 3,373 | 3,380 | -73 | -2.1% | 1,136,000 |
| 2021/06/08 | 3,414 | 3,488 | 3,413 | 3,453 | +29 | +0.8% | 1,513,400 |
| 2021/06/07 | 3,425 | 3,432 | 3,402 | 3,424 | +19 | +0.6% | 873,600 |
| 2021/06/04 | 3,397 | 3,417 | 3,372 | 3,405 | +21 | +0.6% | 948,100 |
| 2021/06/03 | 3,342 | 3,403 | 3,339 | 3,384 | +50 | +1.5% | 948,700 |
| 2021/06/02 | 3,354 | 3,359 | 3,320 | 3,334 | -20 | -0.6% | 1,362,300 |
| 2021/06/01 | 3,344 | 3,368 | 3,336 | 3,354 | +11 | +0.3% | 917,600 |
| 2021/05/31 | 3,363 | 3,372 | 3,328 | 3,343 | -34 | -1% | 1,117,000 |
| 2021/05/28 | 3,326 | 3,378 | 3,309 | 3,377 | +93 | +2.8% | 1,731,400 |
| 2021/05/27 | 3,303 | 3,330 | 3,200 | 3,284 | -37 | -1.1% | 4,745,200 |
| 2021/05/26 | 3,300 | 3,343 | 3,298 | 3,321 | -18 | -0.5% | 2,007,400 |
| 2021/05/25 | 3,329 | 3,362 | 3,310 | 3,339 | +16 | +0.5% | 2,071,400 |
| 2021/05/24 | 3,342 | 3,346 | 3,302 | 3,323 | -19 | -0.6% | 2,174,300 |
| 2021/05/21 | 3,323 | 3,372 | 3,293 | 3,342 | +14 | +0.4% | 2,258,800 |
| 2021/05/20 | 3,391 | 3,393 | 3,269 | 3,328 | -52 | -1.5% | 3,019,700 |
| 2021/05/19 | 3,324 | 3,382 | 3,313 | 3,380 | +11 | +0.3% | 1,394,200 |
| 2021/05/18 | 3,341 | 3,390 | 3,339 | 3,369 | +47 | +1.4% | 1,437,400 |
| 2021/05/17 | 3,313 | 3,339 | 3,292 | 3,322 | -13 | -0.4% | 1,161,100 |
951～
1000
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
