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 |
|---|---|---|---|---|---|---|---|
| 2019/12/06 | 3,595 | 3,604 | 3,576 | 3,593 | +16 | +0.4% | 662,400 |
| 2019/12/05 | 3,569 | 3,588 | 3,559 | 3,577 | +22 | +0.6% | 846,700 |
| 2019/12/04 | 3,526 | 3,564 | 3,519 | 3,555 | +26 | +0.7% | 1,092,700 |
| 2019/12/03 | 3,529 | 3,536 | 3,506 | 3,529 | -31 | -0.9% | 1,580,000 |
| 2019/12/02 | 3,556 | 3,577 | 3,544 | 3,560 | +19 | +0.5% | 911,900 |
| 2019/11/29 | 3,571 | 3,574 | 3,535 | 3,541 | -15 | -0.4% | 987,100 |
| 2019/11/28 | 3,568 | 3,587 | 3,535 | 3,556 | -17 | -0.5% | 1,099,700 |
| 2019/11/27 | 3,555 | 3,578 | 3,544 | 3,573 | -7 | -0.2% | 1,076,900 |
| 2019/11/26 | 3,558 | 3,601 | 3,556 | 3,580 | +44 | +1.2% | 2,794,000 |
| 2019/11/25 | 3,533 | 3,553 | 3,520 | 3,536 | +44 | +1.3% | 1,044,900 |
| 2019/11/22 | 3,506 | 3,517 | 3,479 | 3,492 | -4 | -0.1% | 1,298,000 |
| 2019/11/21 | 3,525 | 3,528 | 3,434 | 3,496 | -19 | -0.5% | 1,658,800 |
| 2019/11/20 | 3,495 | 3,520 | 3,451 | 3,515 | -20 | -0.6% | 2,111,500 |
| 2019/11/19 | 3,489 | 3,561 | 3,448 | 3,535 | +50 | +1.4% | 1,741,300 |
| 2019/11/18 | 3,501 | 3,506 | 3,469 | 3,485 | -22 | -0.6% | 832,500 |
| 2019/11/15 | 3,479 | 3,525 | 3,466 | 3,507 | +28 | +0.8% | 1,107,500 |
| 2019/11/14 | 3,488 | 3,499 | 3,467 | 3,479 | -19 | -0.5% | 849,700 |
| 2019/11/13 | 3,522 | 3,532 | 3,483 | 3,498 | -35 | -1% | 1,061,400 |
| 2019/11/12 | 3,520 | 3,537 | 3,505 | 3,533 | -21 | -0.6% | 1,444,100 |
| 2019/11/11 | 3,542 | 3,572 | 3,539 | 3,554 | -1 | ±0% | 929,100 |
| 2019/11/08 | 3,594 | 3,594 | 3,539 | 3,555 | -8 | -0.2% | 1,226,400 |
| 2019/11/07 | 3,581 | 3,592 | 3,549 | 3,563 | +7 | +0.2% | 1,033,300 |
| 2019/11/06 | 3,560 | 3,568 | 3,526 | 3,556 | +35 | +1% | 1,239,500 |
| 2019/11/05 | 3,575 | 3,575 | 3,497 | 3,521 | +23 | +0.7% | 1,731,200 |
| 2019/11/01 | 3,485 | 3,499 | 3,466 | 3,498 | -11 | -0.3% | 775,400 |
| 2019/10/31 | 3,515 | 3,529 | 3,482 | 3,509 | +4 | +0.1% | 1,575,900 |
| 2019/10/30 | 3,449 | 3,516 | 3,449 | 3,505 | +63 | +1.8% | 1,795,400 |
| 2019/10/29 | 3,421 | 3,465 | 3,421 | 3,442 | +15 | +0.4% | 1,517,500 |
| 2019/10/28 | 3,451 | 3,464 | 3,422 | 3,427 | -42 | -1.2% | 1,252,100 |
| 2019/10/25 | 3,465 | 3,479 | 3,460 | 3,469 | +10 | +0.3% | 968,900 |
| 2019/10/24 | 3,480 | 3,485 | 3,459 | 3,459 | +8 | +0.2% | 1,233,900 |
| 2019/10/23 | 3,441 | 3,457 | 3,423 | 3,451 | +23 | +0.7% | 1,203,400 |
| 2019/10/21 | 3,431 | 3,444 | 3,428 | 3,428 | +3 | +0.1% | 696,700 |
| 2019/10/18 | 3,425 | 3,449 | 3,400 | 3,425 | -5 | -0.1% | 1,303,300 |
| 2019/10/17 | 3,411 | 3,449 | 3,410 | 3,430 | -1 | ±0% | 1,525,400 |
| 2019/10/16 | 3,466 | 3,491 | 3,411 | 3,431 | +2 | +0.1% | 1,452,800 |
| 2019/10/15 | 3,375 | 3,443 | 3,367 | 3,429 | +79 | +2.4% | 2,100,900 |
| 2019/10/11 | 3,377 | 3,381 | 3,346 | 3,350 | +10 | +0.3% | 1,498,100 |
| 2019/10/10 | 3,345 | 3,356 | 3,323 | 3,340 | -40 | -1.2% | 1,409,100 |
| 2019/10/09 | 3,346 | 3,383 | 3,343 | 3,380 | -36 | -1.1% | 1,084,200 |
| 2019/10/08 | 3,436 | 3,463 | 3,412 | 3,416 | +15 | +0.4% | 1,310,500 |
| 2019/10/07 | 3,423 | 3,455 | 3,393 | 3,401 | -18 | -0.5% | 849,000 |
| 2019/10/04 | 3,398 | 3,419 | 3,376 | 3,419 | -9 | -0.3% | 1,006,100 |
| 2019/10/03 | 3,416 | 3,429 | 3,384 | 3,428 | -51 | -1.5% | 1,275,500 |
| 2019/10/02 | 3,485 | 3,492 | 3,463 | 3,479 | -48 | -1.4% | 1,262,000 |
| 2019/10/01 | 3,518 | 3,555 | 3,509 | 3,527 | +27 | +0.8% | 1,147,900 |
| 2019/09/30 | 3,552 | 3,560 | 3,487 | 3,500 | -71 | -2% | 1,512,800 |
| 2019/09/27 | 3,540 | 3,586 | 3,523 | 3,571 | -91 | -2.5% | 1,494,800 |
| 2019/09/26 | 3,682 | 3,692 | 3,651 | 3,662 | +16 | +0.4% | 1,493,000 |
| 2019/09/25 | 3,625 | 3,657 | 3,612 | 3,646 | +17 | +0.5% | 1,007,200 |
1351～
1400
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
