3,259
+27 (+0.84%)
株価：2025/06/18 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 3,427 | 3,433 | 3,406 | 3,416 | -20 | -0.6% | 690,200 |
| 2019/04/19 | 3,460 | 3,462 | 3,426 | 3,436 | -18 | -0.5% | 517,800 |
| 2019/04/18 | 3,468 | 3,490 | 3,442 | 3,454 | -3 | -0.1% | 1,126,000 |
| 2019/04/17 | 3,435 | 3,472 | 3,433 | 3,457 | +15 | +0.4% | 877,500 |
| 2019/04/16 | 3,434 | 3,453 | 3,422 | 3,442 | +19 | +0.6% | 1,004,100 |
| 2019/04/15 | 3,432 | 3,453 | 3,401 | 3,423 | +58 | +1.7% | 1,370,900 |
| 2019/04/12 | 3,377 | 3,384 | 3,356 | 3,365 | ±0 | ±0% | 712,100 |
| 2019/04/11 | 3,373 | 3,380 | 3,344 | 3,365 | +1 | ±0% | 742,600 |
| 2019/04/10 | 3,341 | 3,368 | 3,322 | 3,364 | -21 | -0.6% | 592,600 |
| 2019/04/09 | 3,380 | 3,388 | 3,360 | 3,385 | +5 | +0.1% | 702,100 |
| 2019/04/08 | 3,401 | 3,404 | 3,375 | 3,380 | -25 | -0.7% | 1,020,200 |
| 2019/04/05 | 3,420 | 3,433 | 3,395 | 3,405 | +5 | +0.1% | 788,900 |
| 2019/04/04 | 3,421 | 3,422 | 3,393 | 3,400 | -14 | -0.4% | 682,000 |
| 2019/04/03 | 3,429 | 3,429 | 3,400 | 3,414 | +12 | +0.4% | 935,800 |
| 2019/04/02 | 3,433 | 3,433 | 3,401 | 3,402 | +13 | +0.4% | 1,004,000 |
| 2019/04/01 | 3,395 | 3,428 | 3,384 | 3,389 | +19 | +0.6% | 1,420,600 |
| 2019/03/29 | 3,410 | 3,428 | 3,370 | 3,370 | -4 | -0.1% | 1,121,200 |
| 2019/03/28 | 3,365 | 3,381 | 3,327 | 3,374 | -5 | -0.1% | 1,649,300 |
| 2019/03/27 | 3,365 | 3,391 | 3,333 | 3,379 | -56 | -1.6% | 1,764,200 |
| 2019/03/26 | 3,380 | 3,438 | 3,373 | 3,435 | +82 | +2.4% | 2,263,700 |
| 2019/03/25 | 3,350 | 3,353 | 3,308 | 3,353 | -31 | -0.9% | 1,316,300 |
| 2019/03/22 | 3,410 | 3,432 | 3,363 | 3,384 | +17 | +0.5% | 1,943,700 |
| 2019/03/20 | 3,360 | 3,386 | 3,355 | 3,367 | +10 | +0.3% | 1,391,100 |
| 2019/03/19 | 3,351 | 3,388 | 3,344 | 3,357 | +16 | +0.5% | 1,106,900 |
| 2019/03/18 | 3,324 | 3,347 | 3,303 | 3,341 | +33 | +1% | 1,316,400 |
| 2019/03/15 | 3,286 | 3,318 | 3,282 | 3,308 | +61 | +1.9% | 2,070,800 |
| 2019/03/14 | 3,293 | 3,319 | 3,247 | 3,247 | -21 | -0.6% | 1,448,200 |
| 2019/03/13 | 3,294 | 3,305 | 3,246 | 3,268 | -43 | -1.3% | 1,219,900 |
| 2019/03/12 | 3,294 | 3,340 | 3,284 | 3,311 | +42 | +1.3% | 1,114,100 |
| 2019/03/11 | 3,265 | 3,277 | 3,235 | 3,269 | -2 | -0.1% | 966,300 |
| 2019/03/08 | 3,282 | 3,303 | 3,262 | 3,271 | -61 | -1.8% | 1,845,500 |
| 2019/03/07 | 3,301 | 3,338 | 3,294 | 3,332 | +5 | +0.2% | 1,550,500 |
| 2019/03/06 | 3,321 | 3,331 | 3,306 | 3,327 | +17 | +0.5% | 1,022,900 |
| 2019/03/05 | 3,319 | 3,325 | 3,301 | 3,310 | -27 | -0.8% | 951,800 |
| 2019/03/04 | 3,360 | 3,360 | 3,312 | 3,337 | -3 | -0.1% | 822,900 |
| 2019/03/01 | 3,340 | 3,353 | 3,322 | 3,340 | -3 | -0.1% | 962,800 |
| 2019/02/28 | 3,334 | 3,357 | 3,324 | 3,343 | +7 | +0.2% | 1,700,000 |
| 2019/02/27 | 3,338 | 3,360 | 3,328 | 3,336 | +14 | +0.4% | 1,352,000 |
| 2019/02/26 | 3,332 | 3,348 | 3,314 | 3,322 | -32 | -1% | 1,024,700 |
| 2019/02/25 | 3,359 | 3,370 | 3,225 | 3,354 | +7 | +0.2% | 1,164,500 |
| 2019/02/22 | 3,367 | 3,380 | 3,339 | 3,347 | -21 | -0.6% | 884,700 |
| 2019/02/21 | 3,365 | 3,377 | 3,347 | 3,368 | +7 | +0.2% | 1,432,000 |
| 2019/02/20 | 3,367 | 3,376 | 3,348 | 3,361 | +11 | +0.3% | 985,400 |
| 2019/02/19 | 3,319 | 3,368 | 3,319 | 3,350 | +25 | +0.8% | 1,261,100 |
| 2019/02/18 | 3,357 | 3,358 | 3,313 | 3,325 | +28 | +0.8% | 1,265,200 |
| 2019/02/15 | 3,252 | 3,302 | 3,210 | 3,297 | +16 | +0.5% | 1,502,800 |
| 2019/02/14 | 3,269 | 3,293 | 3,264 | 3,281 | +24 | +0.7% | 968,100 |
| 2019/02/13 | 3,252 | 3,267 | 3,231 | 3,257 | +20 | +0.6% | 1,011,500 |
| 2019/02/12 | 3,210 | 3,270 | 3,191 | 3,237 | +60 | +1.9% | 1,119,400 |
| 2019/02/08 | 3,196 | 3,205 | 3,161 | 3,177 | -45 | -1.4% | 1,183,700 |
1501～
1550
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 | 325,900円 | -16.3% | -13.2% | 4.76% | 8.51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 | 451,100円 | -20.8% | - | 3.33% | 12.52倍 | 1.48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 | 109,600円 | -7.2% | -14.2% | 4.38% | 11.60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 | 322,500円 | -19.3% | +12.3% | 3.84% | 13.82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
