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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 3,600 | 3,623 | 3,579 | 3,579 | -30 | -0.8% | 1,133,100 |
| 2019/07/08 | 3,602 | 3,626 | 3,593 | 3,609 | +7 | +0.2% | 1,354,300 |
| 2019/07/05 | 3,525 | 3,605 | 3,525 | 3,602 | +57 | +1.6% | 1,604,600 |
| 2019/07/04 | 3,535 | 3,549 | 3,527 | 3,545 | +24 | +0.7% | 831,900 |
| 2019/07/03 | 3,513 | 3,521 | 3,495 | 3,521 | +11 | +0.3% | 1,164,600 |
| 2019/07/02 | 3,505 | 3,523 | 3,504 | 3,510 | +14 | +0.4% | 1,075,900 |
| 2019/07/01 | 3,489 | 3,503 | 3,477 | 3,496 | +76 | +2.2% | 1,359,600 |
| 2019/06/28 | 3,407 | 3,434 | 3,407 | 3,420 | -10 | -0.3% | 1,211,600 |
| 2019/06/27 | 3,392 | 3,430 | 3,388 | 3,430 | +11 | +0.3% | 1,434,800 |
| 2019/06/26 | 3,406 | 3,419 | 3,399 | 3,419 | -28 | -0.8% | 1,181,800 |
| 2019/06/25 | 3,423 | 3,464 | 3,412 | 3,447 | +31 | +0.9% | 1,341,200 |
| 2019/06/24 | 3,401 | 3,429 | 3,385 | 3,416 | -7 | -0.2% | 836,500 |
| 2019/06/21 | 3,448 | 3,454 | 3,405 | 3,423 | -40 | -1.2% | 2,352,100 |
| 2019/06/20 | 3,445 | 3,476 | 3,435 | 3,463 | -19 | -0.5% | 1,197,800 |
| 2019/06/19 | 3,503 | 3,511 | 3,474 | 3,482 | +12 | +0.3% | 1,051,700 |
| 2019/06/18 | 3,466 | 3,481 | 3,452 | 3,470 | -26 | -0.7% | 1,345,700 |
| 2019/06/17 | 3,500 | 3,535 | 3,492 | 3,496 | +10 | +0.3% | 1,336,500 |
| 2019/06/14 | 3,500 | 3,502 | 3,458 | 3,486 | -14 | -0.4% | 1,244,400 |
| 2019/06/13 | 3,465 | 3,500 | 3,461 | 3,500 | +23 | +0.7% | 1,239,100 |
| 2019/06/12 | 3,493 | 3,501 | 3,461 | 3,477 | -57 | -1.6% | 2,035,600 |
| 2019/06/11 | 3,524 | 3,544 | 3,520 | 3,534 | -21 | -0.6% | 948,900 |
| 2019/06/10 | 3,508 | 3,563 | 3,500 | 3,555 | +56 | +1.6% | 1,375,400 |
| 2019/06/07 | 3,460 | 3,506 | 3,431 | 3,499 | +44 | +1.3% | 1,376,800 |
| 2019/06/06 | 3,481 | 3,486 | 3,451 | 3,455 | -56 | -1.6% | 1,627,400 |
| 2019/06/05 | 3,509 | 3,514 | 3,492 | 3,511 | +43 | +1.2% | 1,420,400 |
| 2019/06/04 | 3,482 | 3,486 | 3,450 | 3,468 | +31 | +0.9% | 1,666,400 |
| 2019/06/03 | 3,405 | 3,440 | 3,398 | 3,437 | -9 | -0.3% | 1,203,200 |
| 2019/05/31 | 3,457 | 3,485 | 3,444 | 3,446 | -29 | -0.8% | 1,745,100 |
| 2019/05/30 | 3,437 | 3,477 | 3,430 | 3,475 | +42 | +1.2% | 1,523,000 |
| 2019/05/29 | 3,401 | 3,441 | 3,386 | 3,433 | -22 | -0.6% | 1,629,600 |
| 2019/05/28 | 3,452 | 3,469 | 3,440 | 3,455 | -6 | -0.2% | 2,416,800 |
| 2019/05/27 | 3,442 | 3,467 | 3,436 | 3,461 | +13 | +0.4% | 833,200 |
| 2019/05/24 | 3,423 | 3,454 | 3,396 | 3,448 | +9 | +0.3% | 1,306,700 |
| 2019/05/23 | 3,404 | 3,443 | 3,398 | 3,439 | +16 | +0.5% | 1,284,200 |
| 2019/05/22 | 3,463 | 3,469 | 3,397 | 3,423 | -40 | -1.2% | 1,528,200 |
| 2019/05/21 | 3,435 | 3,538 | 3,430 | 3,463 | -10 | -0.3% | 2,108,900 |
| 2019/05/20 | 3,373 | 3,525 | 3,350 | 3,473 | +126 | +3.8% | 2,479,800 |
| 2019/05/17 | 3,334 | 3,363 | 3,288 | 3,347 | +29 | +0.9% | 1,292,300 |
| 2019/05/16 | 3,338 | 3,341 | 3,301 | 3,318 | -1 | ±0% | 1,247,300 |
| 2019/05/15 | 3,321 | 3,329 | 3,296 | 3,319 | +9 | +0.3% | 741,100 |
| 2019/05/14 | 3,257 | 3,314 | 3,248 | 3,310 | -11 | -0.3% | 807,700 |
| 2019/05/13 | 3,304 | 3,334 | 3,282 | 3,321 | -8 | -0.2% | 793,500 |
| 2019/05/10 | 3,332 | 3,353 | 3,303 | 3,329 | +1 | ±0% | 1,238,000 |
| 2019/05/09 | 3,329 | 3,341 | 3,307 | 3,328 | -23 | -0.7% | 948,100 |
| 2019/05/08 | 3,368 | 3,385 | 3,331 | 3,351 | -57 | -1.7% | 1,320,200 |
| 2019/05/07 | 3,418 | 3,443 | 3,385 | 3,408 | -30 | -0.9% | 1,411,400 |
| 2019/04/26 | 3,425 | 3,442 | 3,407 | 3,438 | -5 | -0.1% | 1,031,900 |
| 2019/04/25 | 3,427 | 3,452 | 3,414 | 3,443 | +32 | +0.9% | 797,500 |
| 2019/04/24 | 3,440 | 3,448 | 3,397 | 3,411 | -9 | -0.3% | 787,000 |
| 2019/04/23 | 3,423 | 3,445 | 3,415 | 3,420 | +4 | +0.1% | 854,000 |
1451～
1500
件表示中 / 3722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% | 8.49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% | 12.25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 | 1.25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
