3,631
+68 (+1.91%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,214 | 3,248 | 3,204 | 3,230 | -4 | -0.1% | 1,089,200 |
| 2019/01/31 | 3,258 | 3,264 | 3,224 | 3,234 | +24 | +0.7% | 1,641,900 |
| 2019/01/30 | 3,205 | 3,220 | 3,193 | 3,210 | -1 | ±0% | 1,137,600 |
| 2019/01/29 | 3,190 | 3,218 | 3,186 | 3,211 | +11 | +0.3% | 831,300 |
| 2019/01/28 | 3,210 | 3,212 | 3,190 | 3,200 | -28 | -0.9% | 936,600 |
| 2019/01/25 | 3,233 | 3,251 | 3,220 | 3,228 | +10 | +0.3% | 1,135,000 |
| 2019/01/24 | 3,214 | 3,238 | 3,175 | 3,218 | -30 | -0.9% | 1,603,300 |
| 2019/01/23 | 3,260 | 3,263 | 3,244 | 3,248 | -21 | -0.6% | 861,500 |
| 2019/01/22 | 3,300 | 3,310 | 3,253 | 3,269 | -27 | -0.8% | 655,800 |
| 2019/01/21 | 3,296 | 3,308 | 3,266 | 3,296 | +7 | +0.2% | 607,500 |
| 2019/01/18 | 3,273 | 3,316 | 3,254 | 3,289 | +40 | +1.2% | 1,044,500 |
| 2019/01/17 | 3,240 | 3,266 | 3,227 | 3,249 | +28 | +0.9% | 1,081,400 |
| 2019/01/16 | 3,227 | 3,233 | 3,199 | 3,221 | +15 | +0.5% | 830,200 |
| 2019/01/15 | 3,193 | 3,225 | 3,178 | 3,206 | ±0 | ±0% | 958,800 |
| 2019/01/11 | 3,204 | 3,223 | 3,181 | 3,206 | +26 | +0.8% | 1,148,000 |
| 2019/01/10 | 3,150 | 3,187 | 3,136 | 3,180 | -20 | -0.6% | 983,400 |
| 2019/01/09 | 3,198 | 3,219 | 3,185 | 3,200 | +34 | +1.1% | 913,400 |
| 2019/01/08 | 3,167 | 3,199 | 3,145 | 3,166 | -1 | ±0% | 1,110,000 |
| 2019/01/07 | 3,167 | 3,215 | 3,157 | 3,167 | +67 | +2.2% | 1,374,300 |
| 2019/01/04 | 3,089 | 3,120 | 3,049 | 3,100 | -32 | -1% | 1,723,600 |
| 2018/12/28 | 3,090 | 3,162 | 3,087 | 3,132 | +12 | +0.4% | 1,009,600 |
| 2018/12/27 | 3,152 | 3,168 | 3,105 | 3,120 | +68 | +2.2% | 1,703,500 |
| 2018/12/26 | 3,052 | 3,108 | 3,007 | 3,052 | +11 | +0.4% | 1,518,900 |
| 2018/12/25 | 3,119 | 3,120 | 3,001 | 3,041 | -84 | -2.7% | 1,733,600 |
| 2018/12/21 | 3,181 | 3,190 | 3,087 | 3,125 | -68 | -2.1% | 2,595,600 |
| 2018/12/20 | 3,208 | 3,239 | 3,176 | 3,193 | -23 | -0.7% | 1,575,100 |
| 2018/12/19 | 3,222 | 3,231 | 3,186 | 3,216 | -15 | -0.5% | 1,299,600 |
| 2018/12/18 | 3,224 | 3,266 | 3,205 | 3,231 | -8 | -0.2% | 1,292,500 |
| 2018/12/17 | 3,246 | 3,279 | 3,239 | 3,239 | -1 | ±0% | 1,087,400 |
| 2018/12/14 | 3,250 | 3,285 | 3,233 | 3,240 | -40 | -1.2% | 1,790,600 |
| 2018/12/13 | 3,300 | 3,316 | 3,279 | 3,280 | +1 | ±0% | 1,180,400 |
| 2018/12/12 | 3,266 | 3,302 | 3,247 | 3,279 | ±0 | ±0% | 1,332,500 |
| 2018/12/11 | 3,290 | 3,290 | 3,226 | 3,279 | -28 | -0.8% | 1,328,200 |
| 2018/12/10 | 3,310 | 3,314 | 3,268 | 3,307 | -17 | -0.5% | 1,106,900 |
| 2018/12/07 | 3,324 | 3,340 | 3,286 | 3,324 | -16 | -0.5% | 1,516,400 |
| 2018/12/06 | 3,342 | 3,360 | 3,308 | 3,340 | -27 | -0.8% | 1,413,800 |
| 2018/12/05 | 3,363 | 3,377 | 3,326 | 3,367 | -46 | -1.3% | 1,442,200 |
| 2018/12/04 | 3,457 | 3,462 | 3,397 | 3,413 | -68 | -2% | 1,325,800 |
| 2018/12/03 | 3,471 | 3,529 | 3,459 | 3,481 | +36 | +1% | 1,028,200 |
| 2018/11/30 | 3,452 | 3,478 | 3,433 | 3,445 | +30 | +0.9% | 2,580,700 |
| 2018/11/29 | 3,437 | 3,439 | 3,407 | 3,415 | +14 | +0.4% | 1,141,700 |
| 2018/11/28 | 3,431 | 3,437 | 3,383 | 3,401 | -43 | -1.2% | 1,647,600 |
| 2018/11/27 | 3,395 | 3,471 | 3,388 | 3,444 | +68 | +2% | 1,563,800 |
| 2018/11/26 | 3,388 | 3,400 | 3,367 | 3,376 | -33 | -1% | 875,100 |
| 2018/11/22 | 3,429 | 3,435 | 3,374 | 3,409 | -6 | -0.2% | 886,900 |
| 2018/11/21 | 3,418 | 3,458 | 3,375 | 3,415 | -43 | -1.2% | 1,296,800 |
| 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 |
1601～
1650
件表示中 / 3768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 | 363,100円 | -16.3% | -13.2% | 4.27% | 9.38倍 | 1.36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 | 656,700円 | -11.9% | -13.0% | 3.20% | 13.50倍 | 2.47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 | 127,400円 | -7.2% | -14.2% | 3.77% | 13.41倍 | 1.34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 |
| ＳＯＭＰＯＨＤ | 471,800円 | -14.7% | +32.6% | 3.18% | 12.95倍 | 1.03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 | 395,400円 | -19.3% | +12.3% | 3.14% | 16.77倍 | 1.52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
