株価:2025/07/24 13:47
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 |
---|---|---|---|---|---|---|---|
2021/06/22 | 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 |
2021/05/14 | 3,266 | 3,340 | 3,263 | 3,335 | +101 | +3.1% | 1,359,900 |
2021/05/13 | 3,232 | 3,266 | 3,227 | 3,234 | -6 | -0.2% | 1,026,600 |
2021/05/12 | 3,240 | 3,276 | 3,208 | 3,240 | -3 | -0.1% | 1,269,700 |
2021/05/11 | 3,273 | 3,282 | 3,238 | 3,243 | -53 | -1.6% | 1,032,400 |
2021/05/10 | 3,253 | 3,296 | 3,250 | 3,296 | +43 | +1.3% | 932,400 |
2021/05/07 | 3,215 | 3,253 | 3,195 | 3,253 | +72 | +2.3% | 1,263,200 |
2021/05/06 | 3,195 | 3,199 | 3,153 | 3,181 | +86 | +2.8% | 1,756,300 |
2021/04/30 | 3,134 | 3,147 | 3,093 | 3,095 | -43 | -1.4% | 1,425,400 |
2021/04/28 | 3,122 | 3,150 | 3,109 | 3,138 | +22 | +0.7% | 1,055,400 |
2021/04/27 | 3,111 | 3,123 | 3,095 | 3,116 | -19 | -0.6% | 1,188,600 |
2021/04/26 | 3,151 | 3,154 | 3,119 | 3,135 | -11 | -0.3% | 861,200 |
2021/04/23 | 3,140 | 3,158 | 3,123 | 3,146 | -13 | -0.4% | 767,400 |
2021/04/22 | 3,133 | 3,159 | 3,121 | 3,159 | +30 | +1% | 764,200 |
2021/04/21 | 3,120 | 3,137 | 3,102 | 3,129 | -29 | -0.9% | 1,127,600 |
2021/04/20 | 3,188 | 3,191 | 3,153 | 3,158 | -44 | -1.4% | 964,300 |
2021/04/19 | 3,237 | 3,237 | 3,194 | 3,202 | -37 | -1.1% | 686,200 |
2021/04/16 | 3,190 | 3,239 | 3,178 | 3,239 | +59 | +1.9% | 1,407,700 |
2021/04/15 | 3,192 | 3,197 | 3,172 | 3,180 | +11 | +0.3% | 693,300 |
2021/04/14 | 3,196 | 3,198 | 3,152 | 3,169 | -62 | -1.9% | 1,385,500 |
2021/04/13 | 3,245 | 3,255 | 3,218 | 3,231 | +12 | +0.4% | 728,700 |
2021/04/12 | 3,193 | 3,227 | 3,193 | 3,219 | +34 | +1.1% | 792,000 |
2021/04/09 | 3,190 | 3,207 | 3,173 | 3,185 | +1 | ±0% | 958,900 |
2021/04/08 | 3,253 | 3,254 | 3,174 | 3,184 | -40 | -1.2% | 1,089,100 |
1001~
1050
件表示中 / 3747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 | 325,100円 | -16.3% | -13.2% | 4.77% | 8.42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 | 625,500円 | -11.9% | -13.0% | 3.36% | 12.86倍 | 2.36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 | 119,100円 | -7.2% | -14.2% | 4.03% | 12.58倍 | 1.25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 | 445,400円 | -14.7% | +32.6% | 3.37% | 12.30倍 | 0.98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 | 362,400円 | -19.3% | +12.3% | 3.42% | 15.46倍 | 1.40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