2,902.5
+47.5 (+1.66%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 5,695 | 5,780 | 5,686 | 5,776 | +63 | +1.1% | 1,452,600 |
| 2023/12/06 | 5,624 | 5,724 | 5,598 | 5,713 | +133 | +2.4% | 1,688,600 |
| 2023/12/05 | 5,594 | 5,651 | 5,579 | 5,580 | -13 | -0.2% | 1,201,500 |
| 2023/12/04 | 5,561 | 5,607 | 5,515 | 5,593 | +11 | +0.2% | 1,188,600 |
| 2023/12/01 | 5,584 | 5,619 | 5,555 | 5,582 | +49 | +0.9% | 1,113,500 |
| 2023/11/30 | 5,448 | 5,540 | 5,439 | 5,533 | +36 | +0.7% | 2,452,100 |
| 2023/11/29 | 5,481 | 5,518 | 5,461 | 5,497 | +2 | ±0% | 1,303,400 |
| 2023/11/28 | 5,500 | 5,506 | 5,469 | 5,495 | +3 | +0.1% | 1,173,600 |
| 2023/11/27 | 5,514 | 5,554 | 5,450 | 5,492 | -5 | -0.1% | 1,303,900 |
| 2023/11/24 | 5,519 | 5,524 | 5,465 | 5,497 | +46 | +0.8% | 1,082,000 |
| 2023/11/22 | 5,405 | 5,493 | 5,400 | 5,451 | +34 | +0.6% | 1,150,000 |
| 2023/11/21 | 5,387 | 5,434 | 5,359 | 5,417 | +34 | +0.6% | 2,151,100 |
| 2023/11/20 | 5,381 | 5,454 | 5,372 | 5,383 | -217 | -3.9% | 4,336,800 |
| 2023/11/17 | 5,531 | 5,608 | 5,512 | 5,600 | +22 | +0.4% | 1,679,300 |
| 2023/11/16 | 5,613 | 5,657 | 5,558 | 5,578 | -56 | -1% | 1,136,500 |
| 2023/11/15 | 5,731 | 5,737 | 5,573 | 5,634 | -83 | -1.5% | 1,385,200 |
| 2023/11/14 | 5,710 | 5,743 | 5,689 | 5,717 | +51 | +0.9% | 964,600 |
| 2023/11/13 | 5,610 | 5,681 | 5,599 | 5,666 | +84 | +1.5% | 1,080,300 |
| 2023/11/10 | 5,571 | 5,605 | 5,541 | 5,582 | +7 | +0.1% | 1,000,400 |
| 2023/11/09 | 5,478 | 5,587 | 5,405 | 5,575 | +137 | +2.5% | 1,218,100 |
| 2023/11/08 | 5,580 | 5,583 | 5,399 | 5,438 | -146 | -2.6% | 1,299,500 |
| 2023/11/07 | 5,727 | 5,737 | 5,576 | 5,584 | -143 | -2.5% | 1,001,000 |
| 2023/11/06 | 5,737 | 5,779 | 5,710 | 5,727 | +74 | +1.3% | 1,658,400 |
| 2023/11/02 | 5,673 | 5,695 | 5,624 | 5,653 | +29 | +0.5% | 1,179,400 |
| 2023/11/01 | 5,657 | 5,669 | 5,576 | 5,624 | +131 | +2.4% | 1,803,300 |
| 2023/10/31 | 5,451 | 5,510 | 5,406 | 5,493 | +111 | +2.1% | 1,940,400 |
| 2023/10/30 | 5,375 | 5,434 | 5,353 | 5,382 | -93 | -1.7% | 5,209,300 |
| 2023/10/27 | 5,402 | 5,480 | 5,386 | 5,475 | +54 | +1% | 1,491,500 |
| 2023/10/26 | 5,470 | 5,485 | 5,411 | 5,421 | -22 | -0.4% | 1,155,900 |
| 2023/10/25 | 5,467 | 5,544 | 5,435 | 5,443 | +56 | +1% | 1,267,400 |
| 2023/10/24 | 5,388 | 5,416 | 5,307 | 5,387 | -3 | -0.1% | 984,800 |
| 2023/10/23 | 5,400 | 5,427 | 5,330 | 5,390 | -37 | -0.7% | 1,078,200 |
| 2023/10/20 | 5,466 | 5,498 | 5,423 | 5,427 | -84 | -1.5% | 1,012,300 |
| 2023/10/19 | 5,542 | 5,592 | 5,480 | 5,511 | -70 | -1.3% | 937,000 |
| 2023/10/18 | 5,547 | 5,622 | 5,539 | 5,581 | +44 | +0.8% | 1,226,700 |
| 2023/10/17 | 5,540 | 5,556 | 5,479 | 5,537 | +50 | +0.9% | 1,242,400 |
| 2023/10/16 | 5,511 | 5,516 | 5,453 | 5,487 | -47 | -0.8% | 1,528,800 |
| 2023/10/13 | 5,696 | 5,699 | 5,516 | 5,534 | -172 | -3% | 2,210,600 |
| 2023/10/12 | 5,668 | 5,719 | 5,655 | 5,706 | +121 | +2.2% | 1,682,200 |
| 2023/10/11 | 5,570 | 5,622 | 5,515 | 5,585 | -5 | -0.1% | 1,512,700 |
| 2023/10/10 | 5,499 | 5,620 | 5,498 | 5,590 | +148 | +2.7% | 1,257,100 |
| 2023/10/06 | 5,421 | 5,505 | 5,369 | 5,442 | +24 | +0.4% | 1,146,800 |
| 2023/10/05 | 5,351 | 5,442 | 5,309 | 5,418 | +112 | +2.1% | 1,687,600 |
| 2023/10/04 | 5,281 | 5,368 | 5,255 | 5,306 | -23 | -0.4% | 2,254,600 |
| 2023/10/03 | 5,404 | 5,425 | 5,309 | 5,329 | -130 | -2.4% | 1,526,600 |
| 2023/10/02 | 5,495 | 5,540 | 5,447 | 5,459 | -36 | -0.7% | 1,690,400 |
| 2023/09/29 | 5,606 | 5,634 | 5,451 | 5,495 | -173 | -3.1% | 2,168,200 |
| 2023/09/28 | 5,661 | 5,717 | 5,645 | 5,668 | -141 | -2.4% | 2,015,900 |
| 2023/09/27 | 5,791 | 5,809 | 5,719 | 5,809 | +10 | +0.2% | 1,954,500 |
| 2023/09/26 | 5,769 | 5,824 | 5,750 | 5,799 | +66 | +1.2% | 1,400,800 |
101～
150
件表示中 / 3451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 | 290,200円 | +0.2% | +77.4% | 2.76% | 13.14倍 | 1.29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 | 511,500円 | +9.1% | +62.7% | 2.37% | 15.08倍 | 2.34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 | 361,600円 | +7.2% | +13.2% | 2.93% | 12.51倍 | 1.13倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| ＳＯＭＰＯＨＤ | 316,600円 | +0.1% | +268.1% | 3.16% | 9.65倍 | 1.31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 | 268,900円 | -0.1% | - | 2.60% | 14.39倍 | 1.25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
