3,222
-10 (-0.31%)
株価：2025/06/18 10:19
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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,273 | 3,282 | 3,211 | 3,228 | -83 | -2.5% | 1,839,300 |
| 2018/09/05 | 3,360 | 3,363 | 3,308 | 3,311 | -80 | -2.4% | 2,307,200 |
| 2018/09/04 | 3,402 | 3,421 | 3,387 | 3,391 | +6 | +0.2% | 977,600 |
| 2018/09/03 | 3,403 | 3,409 | 3,376 | 3,385 | -30 | -0.9% | 1,425,200 |
| 2018/08/31 | 3,456 | 3,456 | 3,413 | 3,415 | -56 | -1.6% | 1,556,100 |
| 2018/08/30 | 3,500 | 3,508 | 3,464 | 3,471 | -13 | -0.4% | 1,208,400 |
| 2018/08/29 | 3,457 | 3,492 | 3,443 | 3,484 | +23 | +0.7% | 856,500 |
| 2018/08/28 | 3,477 | 3,494 | 3,458 | 3,461 | -12 | -0.3% | 1,199,000 |
| 2018/08/27 | 3,465 | 3,476 | 3,454 | 3,473 | +18 | +0.5% | 815,500 |
| 2018/08/24 | 3,473 | 3,490 | 3,449 | 3,455 | +10 | +0.3% | 1,122,000 |
| 2018/08/23 | 3,449 | 3,468 | 3,439 | 3,445 | ±0 | ±0% | 754,400 |
| 2018/08/22 | 3,433 | 3,467 | 3,420 | 3,445 | +15 | +0.4% | 842,200 |
| 2018/08/21 | 3,420 | 3,443 | 3,418 | 3,430 | -26 | -0.8% | 908,900 |
| 2018/08/20 | 3,432 | 3,464 | 3,426 | 3,456 | +11 | +0.3% | 941,900 |
| 2018/08/17 | 3,420 | 3,462 | 3,418 | 3,445 | +30 | +0.9% | 1,035,100 |
| 2018/08/16 | 3,381 | 3,415 | 3,348 | 3,415 | +20 | +0.6% | 1,517,600 |
| 2018/08/15 | 3,411 | 3,424 | 3,384 | 3,395 | -13 | -0.4% | 1,379,500 |
| 2018/08/14 | 3,410 | 3,419 | 3,395 | 3,408 | +19 | +0.6% | 1,179,800 |
| 2018/08/13 | 3,368 | 3,397 | 3,363 | 3,389 | -1 | ±0% | 1,924,900 |
| 2018/08/10 | 3,388 | 3,398 | 3,369 | 3,390 | -11 | -0.3% | 1,853,200 |
| 2018/08/09 | 3,410 | 3,420 | 3,366 | 3,401 | -27 | -0.8% | 1,867,900 |
| 2018/08/08 | 3,456 | 3,467 | 3,425 | 3,428 | -20 | -0.6% | 1,501,800 |
| 2018/08/07 | 3,423 | 3,458 | 3,418 | 3,448 | +23 | +0.7% | 1,021,800 |
| 2018/08/06 | 3,424 | 3,446 | 3,416 | 3,425 | -5 | -0.1% | 894,800 |
| 2018/08/03 | 3,443 | 3,462 | 3,424 | 3,430 | -5 | -0.1% | 1,101,800 |
| 2018/08/02 | 3,451 | 3,486 | 3,432 | 3,435 | -2 | -0.1% | 1,501,900 |
| 2018/08/01 | 3,406 | 3,448 | 3,399 | 3,437 | +25 | +0.7% | 1,948,500 |
| 2018/07/31 | 3,469 | 3,476 | 3,408 | 3,412 | -26 | -0.8% | 3,052,000 |
| 2018/07/30 | 3,472 | 3,490 | 3,430 | 3,438 | -24 | -0.7% | 1,325,000 |
| 2018/07/27 | 3,467 | 3,478 | 3,450 | 3,462 | +7 | +0.2% | 1,250,100 |
| 2018/07/26 | 3,453 | 3,468 | 3,435 | 3,455 | +28 | +0.8% | 1,134,900 |
| 2018/07/25 | 3,432 | 3,447 | 3,423 | 3,427 | -18 | -0.5% | 1,256,400 |
| 2018/07/24 | 3,466 | 3,491 | 3,438 | 3,445 | +5 | +0.1% | 1,132,000 |
| 2018/07/23 | 3,402 | 3,466 | 3,394 | 3,440 | +29 | +0.9% | 1,101,600 |
| 2018/07/20 | 3,412 | 3,425 | 3,386 | 3,411 | +5 | +0.1% | 1,212,300 |
| 2018/07/19 | 3,414 | 3,442 | 3,406 | 3,406 | -3 | -0.1% | 1,361,200 |
| 2018/07/18 | 3,427 | 3,436 | 3,402 | 3,409 | -18 | -0.5% | 1,170,300 |
| 2018/07/17 | 3,420 | 3,439 | 3,414 | 3,427 | +32 | +0.9% | 1,352,300 |
| 2018/07/13 | 3,397 | 3,409 | 3,386 | 3,395 | -2 | -0.1% | 1,637,800 |
| 2018/07/12 | 3,394 | 3,416 | 3,393 | 3,397 | +3 | +0.1% | 1,674,400 |
| 2018/07/11 | 3,367 | 3,402 | 3,361 | 3,394 | -13 | -0.4% | 1,624,800 |
| 2018/07/10 | 3,430 | 3,443 | 3,407 | 3,407 | -9 | -0.3% | 2,076,800 |
| 2018/07/09 | 3,407 | 3,445 | 3,396 | 3,416 | -5 | -0.1% | 2,072,500 |
| 2018/07/06 | 3,416 | 3,446 | 3,395 | 3,421 | -7 | -0.2% | 1,719,900 |
| 2018/07/05 | 3,424 | 3,450 | 3,415 | 3,428 | +24 | +0.7% | 1,398,300 |
| 2018/07/04 | 3,379 | 3,424 | 3,367 | 3,404 | +2 | +0.1% | 987,600 |
| 2018/07/03 | 3,416 | 3,421 | 3,376 | 3,402 | +10 | +0.3% | 1,669,200 |
| 2018/07/02 | 3,382 | 3,426 | 3,341 | 3,392 | -52 | -1.5% | 2,216,500 |
| 2018/06/29 | 3,413 | 3,451 | 3,393 | 3,444 | +16 | +0.5% | 1,416,400 |
| 2018/06/28 | 3,436 | 3,458 | 3,404 | 3,428 | -9 | -0.3% | 1,365,300 |
1651～
1700
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 | 322,200円 | -16.3% | -13.2% | 4.81% | 8.41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 | 592,000円 | -11.9% | -13.0% | 3.55% | 12.21倍 | 2.24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 | 444,200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 | 109,100円 | -7.2% | -14.2% | 4.40% | 11.55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 | 324,300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
