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 |
|---|---|---|---|---|---|---|---|
| 2019/09/24 | 3,544 | 3,632 | 3,542 | 3,629 | +94 | +2.7% | 2,004,600 |
| 2019/09/20 | 3,613 | 3,621 | 3,528 | 3,535 | -65 | -1.8% | 2,715,600 |
| 2019/09/19 | 3,600 | 3,647 | 3,599 | 3,600 | +23 | +0.6% | 1,915,800 |
| 2019/09/18 | 3,610 | 3,610 | 3,546 | 3,577 | -18 | -0.5% | 1,185,700 |
| 2019/09/17 | 3,600 | 3,608 | 3,576 | 3,595 | -39 | -1.1% | 2,304,100 |
| 2019/09/13 | 3,598 | 3,637 | 3,562 | 3,634 | +57 | +1.6% | 2,316,900 |
| 2019/09/12 | 3,586 | 3,606 | 3,558 | 3,577 | +29 | +0.8% | 1,891,800 |
| 2019/09/11 | 3,506 | 3,562 | 3,496 | 3,548 | +84 | +2.4% | 1,925,400 |
| 2019/09/10 | 3,463 | 3,470 | 3,453 | 3,464 | +26 | +0.8% | 1,028,800 |
| 2019/09/09 | 3,422 | 3,447 | 3,422 | 3,438 | +18 | +0.5% | 1,193,800 |
| 2019/09/06 | 3,412 | 3,426 | 3,407 | 3,420 | +33 | +1% | 814,300 |
| 2019/09/05 | 3,379 | 3,417 | 3,374 | 3,387 | +18 | +0.5% | 1,276,300 |
| 2019/09/04 | 3,374 | 3,380 | 3,356 | 3,369 | -10 | -0.3% | 963,500 |
| 2019/09/03 | 3,389 | 3,392 | 3,378 | 3,379 | -8 | -0.2% | 698,600 |
| 2019/09/02 | 3,371 | 3,402 | 3,364 | 3,387 | +10 | +0.3% | 640,200 |
| 2019/08/30 | 3,369 | 3,381 | 3,347 | 3,377 | +28 | +0.8% | 1,430,900 |
| 2019/08/29 | 3,329 | 3,354 | 3,318 | 3,349 | +19 | +0.6% | 819,500 |
| 2019/08/28 | 3,332 | 3,349 | 3,320 | 3,330 | -5 | -0.1% | 1,066,000 |
| 2019/08/27 | 3,382 | 3,384 | 3,317 | 3,335 | -32 | -1% | 2,375,900 |
| 2019/08/26 | 3,321 | 3,379 | 3,305 | 3,367 | -56 | -1.6% | 2,220,900 |
| 2019/08/23 | 3,435 | 3,441 | 3,416 | 3,423 | -23 | -0.7% | 969,400 |
| 2019/08/22 | 3,455 | 3,458 | 3,424 | 3,446 | +1 | ±0% | 1,728,900 |
| 2019/08/21 | 3,455 | 3,467 | 3,437 | 3,445 | -35 | -1% | 1,462,700 |
| 2019/08/20 | 3,456 | 3,491 | 3,453 | 3,480 | +18 | +0.5% | 775,300 |
| 2019/08/19 | 3,448 | 3,473 | 3,441 | 3,462 | +27 | +0.8% | 1,108,400 |
| 2019/08/16 | 3,425 | 3,449 | 3,412 | 3,435 | +10 | +0.3% | 1,224,100 |
| 2019/08/15 | 3,386 | 3,437 | 3,380 | 3,425 | -11 | -0.3% | 1,333,800 |
| 2019/08/14 | 3,435 | 3,465 | 3,431 | 3,436 | +18 | +0.5% | 1,325,400 |
| 2019/08/13 | 3,424 | 3,436 | 3,393 | 3,418 | -14 | -0.4% | 2,310,600 |
| 2019/08/09 | 3,418 | 3,452 | 3,395 | 3,432 | +39 | +1.1% | 1,383,700 |
| 2019/08/08 | 3,437 | 3,437 | 3,389 | 3,393 | -45 | -1.3% | 1,804,500 |
| 2019/08/07 | 3,421 | 3,459 | 3,379 | 3,438 | -5 | -0.1% | 1,692,600 |
| 2019/08/06 | 3,367 | 3,451 | 3,365 | 3,443 | -20 | -0.6% | 1,389,800 |
| 2019/08/05 | 3,480 | 3,485 | 3,433 | 3,463 | -58 | -1.6% | 1,569,000 |
| 2019/08/02 | 3,500 | 3,522 | 3,490 | 3,521 | -52 | -1.5% | 1,624,800 |
| 2019/08/01 | 3,559 | 3,589 | 3,551 | 3,573 | -8 | -0.2% | 879,000 |
| 2019/07/31 | 3,543 | 3,593 | 3,533 | 3,581 | -8 | -0.2% | 1,805,300 |
| 2019/07/30 | 3,585 | 3,612 | 3,575 | 3,589 | +20 | +0.6% | 926,100 |
| 2019/07/29 | 3,581 | 3,582 | 3,562 | 3,569 | -12 | -0.3% | 824,800 |
| 2019/07/26 | 3,583 | 3,595 | 3,573 | 3,581 | -20 | -0.6% | 903,800 |
| 2019/07/25 | 3,638 | 3,638 | 3,582 | 3,601 | -27 | -0.7% | 1,264,700 |
| 2019/07/24 | 3,628 | 3,637 | 3,614 | 3,628 | +4 | +0.1% | 1,159,800 |
| 2019/07/23 | 3,586 | 3,639 | 3,580 | 3,624 | +18 | +0.5% | 926,700 |
| 2019/07/22 | 3,604 | 3,629 | 3,597 | 3,606 | +3 | +0.1% | 974,400 |
| 2019/07/19 | 3,570 | 3,613 | 3,569 | 3,603 | +49 | +1.4% | 1,152,400 |
| 2019/07/18 | 3,562 | 3,567 | 3,541 | 3,554 | -14 | -0.4% | 1,355,000 |
| 2019/07/17 | 3,554 | 3,574 | 3,545 | 3,568 | +4 | +0.1% | 1,049,700 |
| 2019/07/16 | 3,582 | 3,588 | 3,556 | 3,564 | ±0 | ±0% | 972,200 |
| 2019/07/12 | 3,587 | 3,595 | 3,561 | 3,564 | -7 | -0.2% | 956,500 |
| 2019/07/11 | 3,581 | 3,592 | 3,566 | 3,571 | -19 | -0.5% | 1,131,300 |
1401～
1450
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
