3,232
-24 (-0.74%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,558 | 3,589 | 3,520 | 3,527 | -2 | -0.1% | 1,294,500 |
| 2018/04/12 | 3,536 | 3,550 | 3,499 | 3,529 | -1 | ±0% | 1,400,100 |
| 2018/04/11 | 3,562 | 3,572 | 3,528 | 3,530 | +13 | +0.4% | 1,964,000 |
| 2018/04/10 | 3,448 | 3,536 | 3,444 | 3,517 | +39 | +1.1% | 1,887,200 |
| 2018/04/09 | 3,427 | 3,492 | 3,427 | 3,478 | +56 | +1.6% | 1,742,000 |
| 2018/04/06 | 3,419 | 3,455 | 3,405 | 3,422 | +4 | +0.1% | 1,550,500 |
| 2018/04/05 | 3,428 | 3,462 | 3,410 | 3,418 | +27 | +0.8% | 1,853,300 |
| 2018/04/04 | 3,392 | 3,404 | 3,372 | 3,391 | +31 | +0.9% | 1,464,200 |
| 2018/04/03 | 3,330 | 3,371 | 3,310 | 3,360 | +7 | +0.2% | 1,191,000 |
| 2018/04/02 | 3,355 | 3,399 | 3,353 | 3,353 | -2 | -0.1% | 1,205,400 |
| 2018/03/30 | 3,310 | 3,359 | 3,267 | 3,355 | +79 | +2.4% | 2,331,000 |
| 2018/03/29 | 3,290 | 3,294 | 3,233 | 3,276 | +5 | +0.2% | 1,737,700 |
| 2018/03/28 | 3,200 | 3,273 | 3,184 | 3,271 | -23 | -0.7% | 2,096,700 |
| 2018/03/27 | 3,233 | 3,294 | 3,225 | 3,294 | +73 | +2.3% | 2,094,400 |
| 2018/03/26 | 3,213 | 3,254 | 3,178 | 3,221 | -36 | -1.1% | 2,035,500 |
| 2018/03/23 | 3,300 | 3,303 | 3,236 | 3,257 | -110 | -3.3% | 2,451,900 |
| 2018/03/22 | 3,373 | 3,384 | 3,311 | 3,367 | -5 | -0.1% | 2,322,100 |
| 2018/03/20 | 3,330 | 3,373 | 3,329 | 3,372 | +48 | +1.4% | 1,822,800 |
| 2018/03/19 | 3,313 | 3,349 | 3,309 | 3,324 | +11 | +0.3% | 1,584,100 |
| 2018/03/16 | 3,339 | 3,341 | 3,308 | 3,313 | -23 | -0.7% | 1,925,800 |
| 2018/03/15 | 3,364 | 3,367 | 3,311 | 3,336 | -34 | -1% | 1,328,400 |
| 2018/03/14 | 3,351 | 3,375 | 3,338 | 3,370 | +23 | +0.7% | 1,954,200 |
| 2018/03/13 | 3,334 | 3,349 | 3,309 | 3,347 | +22 | +0.7% | 1,904,900 |
| 2018/03/12 | 3,333 | 3,352 | 3,317 | 3,325 | +37 | +1.1% | 1,294,000 |
| 2018/03/09 | 3,304 | 3,338 | 3,277 | 3,288 | +7 | +0.2% | 1,898,700 |
| 2018/03/08 | 3,310 | 3,317 | 3,267 | 3,281 | +2 | +0.1% | 1,388,800 |
| 2018/03/07 | 3,271 | 3,298 | 3,257 | 3,279 | +10 | +0.3% | 1,610,900 |
| 2018/03/06 | 3,300 | 3,317 | 3,269 | 3,269 | +13 | +0.4% | 1,587,900 |
| 2018/03/05 | 3,231 | 3,263 | 3,225 | 3,256 | +8 | +0.2% | 1,328,100 |
| 2018/03/02 | 3,228 | 3,260 | 3,210 | 3,248 | -47 | -1.4% | 1,814,300 |
| 2018/03/01 | 3,304 | 3,317 | 3,281 | 3,295 | -37 | -1.1% | 2,247,800 |
| 2018/02/28 | 3,393 | 3,412 | 3,332 | 3,332 | -56 | -1.7% | 2,508,400 |
| 2018/02/27 | 3,380 | 3,408 | 3,366 | 3,388 | +36 | +1.1% | 1,437,300 |
| 2018/02/26 | 3,382 | 3,387 | 3,347 | 3,352 | +6 | +0.2% | 963,200 |
| 2018/02/23 | 3,336 | 3,349 | 3,323 | 3,346 | +18 | +0.5% | 1,295,600 |
| 2018/02/22 | 3,340 | 3,355 | 3,305 | 3,328 | -33 | -1% | 2,118,900 |
| 2018/02/21 | 3,408 | 3,418 | 3,345 | 3,361 | -36 | -1.1% | 2,843,800 |
| 2018/02/20 | 3,397 | 3,412 | 3,376 | 3,397 | -1 | ±0% | 1,608,500 |
| 2018/02/19 | 3,385 | 3,420 | 3,374 | 3,398 | +63 | +1.9% | 1,672,600 |
| 2018/02/16 | 3,327 | 3,375 | 3,320 | 3,335 | -7 | -0.2% | 2,370,300 |
| 2018/02/15 | 3,388 | 3,392 | 3,281 | 3,342 | -114 | -3.3% | 4,346,500 |
| 2018/02/14 | 3,456 | 3,478 | 3,405 | 3,456 | ±0 | ±0% | 2,379,700 |
| 2018/02/13 | 3,540 | 3,547 | 3,441 | 3,456 | -49 | -1.4% | 1,980,200 |
| 2018/02/09 | 3,501 | 3,510 | 3,474 | 3,505 | -88 | -2.4% | 2,392,800 |
| 2018/02/08 | 3,573 | 3,620 | 3,545 | 3,593 | +53 | +1.5% | 1,972,900 |
| 2018/02/07 | 3,642 | 3,647 | 3,532 | 3,540 | -45 | -1.3% | 2,868,000 |
| 2018/02/06 | 3,583 | 3,592 | 3,517 | 3,585 | -138 | -3.7% | 3,076,300 |
| 2018/02/05 | 3,701 | 3,736 | 3,695 | 3,723 | -32 | -0.9% | 1,641,500 |
| 2018/02/02 | 3,737 | 3,774 | 3,717 | 3,755 | +1 | ±0% | 1,317,100 |
| 2018/02/01 | 3,750 | 3,764 | 3,708 | 3,754 | +43 | +1.2% | 1,844,200 |
1751～
1800
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 | 323,200円 | -16.3% | -13.2% | 4.80% | 8.44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 | 590,300円 | -11.9% | -13.0% | 3.56% | 12.17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 | 440,100円 | -20.8% | - | 3.41% | 12.21倍 | 1.44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 | 107,800円 | -7.2% | -14.2% | 4.45% | 11.41倍 | 1.14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 | 325,000円 | -19.3% | +12.3% | 3.82% | 13.93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
