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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 3,110 | 3,123 | 3,084 | 3,105 | -1 | ±0% | 2,109,700 |
| 2021/02/24 | 3,154 | 3,156 | 3,100 | 3,106 | -27 | -0.9% | 1,726,100 |
| 2021/02/22 | 3,149 | 3,169 | 3,133 | 3,133 | +28 | +0.9% | 1,249,600 |
| 2021/02/19 | 3,117 | 3,129 | 3,097 | 3,105 | -12 | -0.4% | 1,333,300 |
| 2021/02/18 | 3,165 | 3,176 | 3,113 | 3,117 | -49 | -1.5% | 1,611,000 |
| 2021/02/17 | 3,188 | 3,203 | 3,156 | 3,166 | -13 | -0.4% | 1,352,300 |
| 2021/02/16 | 3,203 | 3,210 | 3,168 | 3,179 | -20 | -0.6% | 1,699,500 |
| 2021/02/15 | 3,229 | 3,234 | 3,173 | 3,199 | -28 | -0.9% | 1,754,300 |
| 2021/02/12 | 3,252 | 3,276 | 3,225 | 3,227 | -23 | -0.7% | 2,158,500 |
| 2021/02/10 | 3,218 | 3,265 | 3,214 | 3,250 | +31 | +1% | 1,515,200 |
| 2021/02/09 | 3,220 | 3,236 | 3,199 | 3,219 | +19 | +0.6% | 1,643,000 |
| 2021/02/08 | 3,152 | 3,204 | 3,146 | 3,200 | +62 | +2% | 1,723,700 |
| 2021/02/05 | 3,149 | 3,161 | 3,130 | 3,138 | +34 | +1.1% | 2,229,500 |
| 2021/02/04 | 3,099 | 3,129 | 3,093 | 3,104 | +32 | +1% | 1,432,100 |
| 2021/02/03 | 3,049 | 3,078 | 3,044 | 3,072 | +46 | +1.5% | 1,584,100 |
| 2021/02/02 | 3,023 | 3,027 | 3,002 | 3,026 | +11 | +0.4% | 1,530,400 |
| 2021/02/01 | 3,022 | 3,054 | 3,015 | 3,015 | +11 | +0.4% | 1,376,900 |
| 2021/01/29 | 3,055 | 3,070 | 2,998 | 3,004 | -34 | -1.1% | 2,089,000 |
| 2021/01/28 | 2,991 | 3,076 | 2,991 | 3,038 | -67 | -2.2% | 5,461,200 |
| 2021/01/27 | 3,080 | 3,113 | 3,080 | 3,105 | -2 | -0.1% | 1,603,700 |
| 2021/01/26 | 3,111 | 3,127 | 3,095 | 3,107 | -5 | -0.2% | 1,174,100 |
| 2021/01/25 | 3,132 | 3,155 | 3,103 | 3,112 | -23 | -0.7% | 1,171,100 |
| 2021/01/22 | 3,181 | 3,181 | 3,120 | 3,135 | -77 | -2.4% | 1,554,300 |
| 2021/01/21 | 3,200 | 3,232 | 3,195 | 3,212 | +2 | +0.1% | 1,163,100 |
| 2021/01/20 | 3,243 | 3,252 | 3,186 | 3,210 | -46 | -1.4% | 1,238,200 |
| 2021/01/19 | 3,245 | 3,286 | 3,240 | 3,256 | +9 | +0.3% | 1,021,900 |
| 2021/01/18 | 3,266 | 3,266 | 3,228 | 3,247 | -35 | -1.1% | 1,019,500 |
| 2021/01/15 | 3,316 | 3,333 | 3,276 | 3,282 | -34 | -1% | 1,144,800 |
| 2021/01/14 | 3,253 | 3,333 | 3,252 | 3,316 | +42 | +1.3% | 1,198,100 |
| 2021/01/13 | 3,230 | 3,282 | 3,200 | 3,274 | +9 | +0.3% | 1,261,500 |
| 2021/01/12 | 3,306 | 3,309 | 3,254 | 3,265 | -61 | -1.8% | 2,353,900 |
| 2021/01/08 | 3,267 | 3,326 | 3,260 | 3,326 | +54 | +1.7% | 1,635,900 |
| 2021/01/07 | 3,227 | 3,333 | 3,196 | 3,272 | +115 | +3.6% | 2,219,900 |
| 2021/01/06 | 3,079 | 3,168 | 3,068 | 3,157 | +65 | +2.1% | 1,097,500 |
| 2021/01/05 | 3,089 | 3,114 | 3,080 | 3,092 | +16 | +0.5% | 1,071,100 |
| 2021/01/04 | 3,113 | 3,120 | 3,073 | 3,076 | -65 | -2.1% | 1,221,900 |
| 2020/12/30 | 3,158 | 3,170 | 3,128 | 3,141 | +8 | +0.3% | 1,064,700 |
| 2020/12/29 | 3,115 | 3,143 | 3,099 | 3,133 | +51 | +1.7% | 968,300 |
| 2020/12/28 | 3,071 | 3,084 | 3,045 | 3,082 | +20 | +0.7% | 807,200 |
| 2020/12/25 | 3,080 | 3,084 | 3,050 | 3,062 | +30 | +1% | 777,800 |
| 2020/12/24 | 3,068 | 3,076 | 3,028 | 3,032 | -15 | -0.5% | 743,700 |
| 2020/12/23 | 3,019 | 3,051 | 3,011 | 3,047 | +37 | +1.2% | 1,234,900 |
| 2020/12/22 | 3,025 | 3,039 | 2,998 | 3,010 | -27 | -0.9% | 1,186,800 |
| 2020/12/21 | 3,047 | 3,076 | 3,011 | 3,037 | -17 | -0.6% | 1,360,700 |
| 2020/12/18 | 3,072 | 3,098 | 3,048 | 3,054 | -44 | -1.4% | 1,833,200 |
| 2020/12/17 | 3,097 | 3,128 | 3,093 | 3,098 | -7 | -0.2% | 977,700 |
| 2020/12/16 | 3,122 | 3,138 | 3,098 | 3,105 | +12 | +0.4% | 942,100 |
| 2020/12/15 | 3,121 | 3,132 | 3,090 | 3,093 | -56 | -1.8% | 875,100 |
| 2020/12/14 | 3,180 | 3,216 | 3,143 | 3,149 | -13 | -0.4% | 1,141,200 |
| 2020/12/11 | 3,145 | 3,162 | 3,119 | 3,162 | +36 | +1.2% | 1,177,600 |
1101～
1150
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
