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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 3,440 | 3,475 | 3,396 | 3,458 | +11 | +0.3% | 1,700,400 |
| 2018/11/19 | 3,402 | 3,482 | 3,318 | 3,447 | +30 | +0.9% | 1,912,300 |
| 2018/11/16 | 3,390 | 3,455 | 3,390 | 3,417 | +23 | +0.7% | 1,231,100 |
| 2018/11/15 | 3,396 | 3,433 | 3,351 | 3,394 | -39 | -1.1% | 1,321,200 |
| 2018/11/14 | 3,480 | 3,493 | 3,423 | 3,433 | -26 | -0.8% | 1,633,400 |
| 2018/11/13 | 3,454 | 3,465 | 3,390 | 3,459 | -89 | -2.5% | 1,549,800 |
| 2018/11/12 | 3,513 | 3,578 | 3,509 | 3,548 | +13 | +0.4% | 1,015,300 |
| 2018/11/09 | 3,516 | 3,570 | 3,514 | 3,535 | +28 | +0.8% | 910,800 |
| 2018/11/08 | 3,495 | 3,550 | 3,495 | 3,507 | +66 | +1.9% | 1,229,800 |
| 2018/11/07 | 3,500 | 3,523 | 3,427 | 3,441 | -47 | -1.3% | 1,336,200 |
| 2018/11/06 | 3,420 | 3,514 | 3,420 | 3,488 | +99 | +2.9% | 1,498,600 |
| 2018/11/05 | 3,388 | 3,407 | 3,367 | 3,389 | -20 | -0.6% | 1,079,800 |
| 2018/11/02 | 3,385 | 3,422 | 3,366 | 3,409 | +8 | +0.2% | 1,544,200 |
| 2018/11/01 | 3,406 | 3,443 | 3,387 | 3,401 | -5 | -0.1% | 1,703,600 |
| 2018/10/31 | 3,383 | 3,415 | 3,349 | 3,406 | +49 | +1.5% | 1,436,600 |
| 2018/10/30 | 3,344 | 3,378 | 3,344 | 3,357 | -20 | -0.6% | 1,768,600 |
| 2018/10/29 | 3,416 | 3,436 | 3,366 | 3,377 | -24 | -0.7% | 1,130,600 |
| 2018/10/26 | 3,424 | 3,450 | 3,370 | 3,401 | ±0 | ±0% | 1,450,900 |
| 2018/10/25 | 3,379 | 3,431 | 3,370 | 3,401 | -61 | -1.8% | 1,324,000 |
| 2018/10/24 | 3,485 | 3,497 | 3,419 | 3,462 | -22 | -0.6% | 1,446,800 |
| 2018/10/23 | 3,516 | 3,528 | 3,456 | 3,484 | -58 | -1.6% | 1,140,300 |
| 2018/10/22 | 3,550 | 3,562 | 3,529 | 3,542 | -27 | -0.8% | 1,102,000 |
| 2018/10/19 | 3,552 | 3,592 | 3,548 | 3,569 | -13 | -0.4% | 939,400 |
| 2018/10/18 | 3,588 | 3,608 | 3,576 | 3,582 | +9 | +0.3% | 798,100 |
| 2018/10/17 | 3,581 | 3,601 | 3,551 | 3,573 | +26 | +0.7% | 1,088,400 |
| 2018/10/16 | 3,530 | 3,564 | 3,514 | 3,547 | +6 | +0.2% | 1,295,700 |
| 2018/10/15 | 3,530 | 3,566 | 3,526 | 3,541 | -46 | -1.3% | 1,803,100 |
| 2018/10/12 | 3,637 | 3,650 | 3,547 | 3,587 | -112 | -3% | 2,621,600 |
| 2018/10/11 | 3,671 | 3,709 | 3,662 | 3,699 | -80 | -2.1% | 1,738,600 |
| 2018/10/10 | 3,780 | 3,796 | 3,738 | 3,779 | +10 | +0.3% | 1,342,400 |
| 2018/10/09 | 3,796 | 3,800 | 3,731 | 3,769 | -50 | -1.3% | 1,782,700 |
| 2018/10/05 | 3,776 | 3,841 | 3,775 | 3,819 | +46 | +1.2% | 1,709,300 |
| 2018/10/04 | 3,825 | 3,839 | 3,759 | 3,773 | +23 | +0.6% | 1,968,000 |
| 2018/10/03 | 3,735 | 3,792 | 3,735 | 3,750 | -10 | -0.3% | 1,367,600 |
| 2018/10/02 | 3,790 | 3,816 | 3,747 | 3,760 | -8 | -0.2% | 1,861,300 |
| 2018/10/01 | 3,770 | 3,789 | 3,758 | 3,768 | -26 | -0.7% | 1,224,900 |
| 2018/09/28 | 3,794 | 3,830 | 3,778 | 3,794 | +3 | +0.1% | 2,006,900 |
| 2018/09/27 | 3,780 | 3,825 | 3,762 | 3,791 | +4 | +0.1% | 1,448,000 |
| 2018/09/26 | 3,752 | 3,794 | 3,735 | 3,787 | -40 | -1% | 1,958,700 |
| 2018/09/25 | 3,780 | 3,828 | 3,769 | 3,827 | +62 | +1.6% | 2,543,300 |
| 2018/09/21 | 3,700 | 3,770 | 3,692 | 3,765 | +64 | +1.7% | 3,530,600 |
| 2018/09/20 | 3,697 | 3,704 | 3,652 | 3,701 | +42 | +1.1% | 2,372,000 |
| 2018/09/19 | 3,625 | 3,685 | 3,617 | 3,659 | +98 | +2.8% | 2,598,400 |
| 2018/09/18 | 3,475 | 3,570 | 3,438 | 3,561 | +138 | +4% | 3,094,400 |
| 2018/09/14 | 3,394 | 3,423 | 3,378 | 3,423 | +105 | +3.2% | 3,107,400 |
| 2018/09/13 | 3,305 | 3,347 | 3,305 | 3,318 | +18 | +0.5% | 1,710,400 |
| 2018/09/12 | 3,288 | 3,305 | 3,272 | 3,300 | -1 | ±0% | 1,753,600 |
| 2018/09/11 | 3,282 | 3,313 | 3,266 | 3,301 | +6 | +0.2% | 1,792,700 |
| 2018/09/10 | 3,260 | 3,313 | 3,259 | 3,295 | +43 | +1.3% | 1,616,900 |
| 2018/09/07 | 3,237 | 3,261 | 3,224 | 3,252 | +24 | +0.7% | 1,530,600 |
1601～
1650
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 | 322,400円 | -16.3% | -13.2% | 4.81% | 8.42倍 | 1.22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 | 591,100円 | -11.9% | -13.0% | 3.55% | 12.19倍 | 2.23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 | 443,900円 | -20.8% | - | 3.38% | 12.32倍 | 1.45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 | 108,700円 | -7.2% | -14.2% | 4.42% | 11.51倍 | 1.15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 | 324,200円 | -19.3% | +12.3% | 3.82% | 13.90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
