3,250
+18 (+0.56%)
株価：2025/06/18 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 |
|---|---|---|---|---|---|---|---|
| 2020/02/25 | 3,588 | 3,667 | 3,582 | 3,644 | -104 | -2.8% | 1,764,700 |
| 2020/02/21 | 3,715 | 3,765 | 3,714 | 3,748 | +10 | +0.3% | 1,295,900 |
| 2020/02/20 | 3,721 | 3,747 | 3,710 | 3,738 | +59 | +1.6% | 1,020,700 |
| 2020/02/19 | 3,715 | 3,715 | 3,669 | 3,679 | -22 | -0.6% | 1,036,000 |
| 2020/02/18 | 3,750 | 3,750 | 3,689 | 3,701 | -41 | -1.1% | 839,700 |
| 2020/02/17 | 3,728 | 3,760 | 3,698 | 3,742 | -17 | -0.5% | 930,500 |
| 2020/02/14 | 3,723 | 3,765 | 3,703 | 3,759 | +33 | +0.9% | 1,149,500 |
| 2020/02/13 | 3,711 | 3,727 | 3,691 | 3,726 | +11 | +0.3% | 758,700 |
| 2020/02/12 | 3,719 | 3,724 | 3,692 | 3,715 | -30 | -0.8% | 685,600 |
| 2020/02/10 | 3,724 | 3,752 | 3,717 | 3,745 | +16 | +0.4% | 720,300 |
| 2020/02/07 | 3,764 | 3,776 | 3,723 | 3,729 | -62 | -1.6% | 881,100 |
| 2020/02/06 | 3,750 | 3,800 | 3,749 | 3,791 | +94 | +2.5% | 1,466,800 |
| 2020/02/05 | 3,680 | 3,708 | 3,674 | 3,697 | +38 | +1% | 910,200 |
| 2020/02/04 | 3,618 | 3,664 | 3,602 | 3,659 | +8 | +0.2% | 876,900 |
| 2020/02/03 | 3,637 | 3,667 | 3,619 | 3,651 | -6 | -0.2% | 1,022,200 |
| 2020/01/31 | 3,665 | 3,711 | 3,656 | 3,657 | -7 | -0.2% | 1,222,700 |
| 2020/01/30 | 3,663 | 3,669 | 3,642 | 3,664 | +7 | +0.2% | 944,300 |
| 2020/01/29 | 3,639 | 3,664 | 3,639 | 3,657 | +18 | +0.5% | 717,100 |
| 2020/01/28 | 3,626 | 3,648 | 3,608 | 3,639 | ±0 | ±0% | 1,057,600 |
| 2020/01/27 | 3,597 | 3,644 | 3,585 | 3,639 | -4 | -0.1% | 884,800 |
| 2020/01/24 | 3,643 | 3,654 | 3,625 | 3,643 | -20 | -0.5% | 785,800 |
| 2020/01/23 | 3,695 | 3,696 | 3,648 | 3,663 | -31 | -0.8% | 920,500 |
| 2020/01/22 | 3,682 | 3,694 | 3,666 | 3,694 | +32 | +0.9% | 1,073,300 |
| 2020/01/21 | 3,685 | 3,693 | 3,652 | 3,662 | -23 | -0.6% | 700,600 |
| 2020/01/20 | 3,701 | 3,710 | 3,685 | 3,685 | +20 | +0.5% | 584,600 |
| 2020/01/17 | 3,662 | 3,678 | 3,649 | 3,665 | +17 | +0.5% | 1,176,200 |
| 2020/01/16 | 3,588 | 3,651 | 3,581 | 3,648 | -10 | -0.3% | 1,289,900 |
| 2020/01/15 | 3,650 | 3,664 | 3,641 | 3,658 | -12 | -0.3% | 919,400 |
| 2020/01/14 | 3,659 | 3,692 | 3,647 | 3,670 | ±0 | ±0% | 1,011,600 |
| 2020/01/10 | 3,686 | 3,695 | 3,657 | 3,670 | -3 | -0.1% | 914,500 |
| 2020/01/09 | 3,666 | 3,693 | 3,659 | 3,673 | +44 | +1.2% | 1,001,300 |
| 2020/01/08 | 3,611 | 3,646 | 3,583 | 3,629 | -15 | -0.4% | 1,634,300 |
| 2020/01/07 | 3,586 | 3,651 | 3,586 | 3,644 | +70 | +2% | 1,009,700 |
| 2020/01/06 | 3,596 | 3,609 | 3,554 | 3,574 | -37 | -1% | 1,232,800 |
| 2019/12/30 | 3,617 | 3,627 | 3,600 | 3,611 | -25 | -0.7% | 626,600 |
| 2019/12/27 | 3,650 | 3,659 | 3,631 | 3,636 | +5 | +0.1% | 509,200 |
| 2019/12/26 | 3,610 | 3,631 | 3,607 | 3,631 | +15 | +0.4% | 454,900 |
| 2019/12/25 | 3,643 | 3,643 | 3,608 | 3,616 | +8 | +0.2% | 590,100 |
| 2019/12/24 | 3,618 | 3,622 | 3,593 | 3,608 | -21 | -0.6% | 476,000 |
| 2019/12/23 | 3,644 | 3,644 | 3,615 | 3,629 | -11 | -0.3% | 627,900 |
| 2019/12/20 | 3,647 | 3,669 | 3,627 | 3,640 | -11 | -0.3% | 1,483,300 |
| 2019/12/19 | 3,676 | 3,684 | 3,646 | 3,651 | -57 | -1.5% | 1,339,200 |
| 2019/12/18 | 3,695 | 3,714 | 3,679 | 3,708 | -15 | -0.4% | 1,083,600 |
| 2019/12/17 | 3,740 | 3,748 | 3,700 | 3,723 | -7 | -0.2% | 1,238,800 |
| 2019/12/16 | 3,720 | 3,743 | 3,714 | 3,730 | +19 | +0.5% | 936,500 |
| 2019/12/13 | 3,743 | 3,763 | 3,705 | 3,711 | +64 | +1.8% | 1,956,800 |
| 2019/12/12 | 3,658 | 3,668 | 3,635 | 3,647 | -11 | -0.3% | 930,400 |
| 2019/12/11 | 3,656 | 3,673 | 3,639 | 3,658 | +17 | +0.5% | 980,200 |
| 2019/12/10 | 3,650 | 3,660 | 3,626 | 3,641 | +7 | +0.2% | 987,800 |
| 2019/12/09 | 3,640 | 3,644 | 3,586 | 3,634 | +41 | +1.1% | 1,105,300 |
1301～
1350
件表示中 / 3723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 | 325,000円 | -16.3% | -13.2% | 4.77% | 8.48倍 | 1.23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 | 594,400円 | -11.9% | -13.0% | 3.53% | 12.26倍 | 2.25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 | 449,600円 | -20.8% | - | 3.34% | 12.47倍 | 1.47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 | 109,400円 | -7.2% | -14.2% | 4.39% | 11.58倍 | 1.16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 | 323,200円 | -19.3% | +12.3% | 3.84% | 13.85倍 | 1.26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
