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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,443 | 3,471 | 3,421 | 3,440 | -34 | -1% | 1,370,800 |
| 2018/06/20 | 3,485 | 3,492 | 3,438 | 3,474 | -11 | -0.3% | 1,654,200 |
| 2018/06/19 | 3,475 | 3,535 | 3,468 | 3,485 | -29 | -0.8% | 1,570,100 |
| 2018/06/18 | 3,539 | 3,540 | 3,490 | 3,514 | -45 | -1.3% | 1,312,200 |
| 2018/06/15 | 3,578 | 3,585 | 3,547 | 3,559 | -12 | -0.3% | 1,613,700 |
| 2018/06/14 | 3,575 | 3,599 | 3,546 | 3,571 | -25 | -0.7% | 1,527,900 |
| 2018/06/13 | 3,585 | 3,619 | 3,554 | 3,596 | +57 | +1.6% | 1,753,800 |
| 2018/06/12 | 3,574 | 3,583 | 3,534 | 3,539 | -14 | -0.4% | 1,077,100 |
| 2018/06/11 | 3,525 | 3,578 | 3,511 | 3,553 | +13 | +0.4% | 986,200 |
| 2018/06/08 | 3,526 | 3,568 | 3,518 | 3,540 | +2 | +0.1% | 1,867,800 |
| 2018/06/07 | 3,537 | 3,563 | 3,527 | 3,538 | +20 | +0.6% | 1,750,200 |
| 2018/06/06 | 3,495 | 3,530 | 3,482 | 3,518 | +19 | +0.5% | 1,011,900 |
| 2018/06/05 | 3,513 | 3,524 | 3,490 | 3,499 | -16 | -0.5% | 1,141,300 |
| 2018/06/04 | 3,520 | 3,537 | 3,498 | 3,515 | +54 | +1.6% | 1,130,000 |
| 2018/06/01 | 3,461 | 3,484 | 3,430 | 3,461 | -3 | -0.1% | 1,502,100 |
| 2018/05/31 | 3,479 | 3,507 | 3,446 | 3,464 | +16 | +0.5% | 3,550,800 |
| 2018/05/30 | 3,448 | 3,461 | 3,421 | 3,448 | -92 | -2.6% | 2,655,200 |
| 2018/05/29 | 3,535 | 3,555 | 3,517 | 3,540 | -1 | ±0% | 1,214,100 |
| 2018/05/28 | 3,552 | 3,558 | 3,510 | 3,541 | -17 | -0.5% | 1,336,000 |
| 2018/05/25 | 3,553 | 3,569 | 3,529 | 3,558 | +6 | +0.2% | 1,701,100 |
| 2018/05/24 | 3,560 | 3,566 | 3,537 | 3,552 | -35 | -1% | 1,702,600 |
| 2018/05/23 | 3,625 | 3,640 | 3,570 | 3,587 | -26 | -0.7% | 1,802,600 |
| 2018/05/22 | 3,682 | 3,682 | 3,611 | 3,613 | -102 | -2.7% | 2,445,100 |
| 2018/05/21 | 3,780 | 3,780 | 3,709 | 3,715 | -153 | -4% | 2,712,100 |
| 2018/05/18 | 3,843 | 3,882 | 3,803 | 3,868 | +44 | +1.2% | 1,627,000 |
| 2018/05/17 | 3,790 | 3,826 | 3,775 | 3,824 | +56 | +1.5% | 1,761,800 |
| 2018/05/16 | 3,766 | 3,789 | 3,753 | 3,768 | +14 | +0.4% | 1,058,700 |
| 2018/05/15 | 3,774 | 3,795 | 3,750 | 3,754 | -6 | -0.2% | 1,177,200 |
| 2018/05/14 | 3,735 | 3,769 | 3,711 | 3,760 | +20 | +0.5% | 901,500 |
| 2018/05/11 | 3,714 | 3,748 | 3,703 | 3,740 | +41 | +1.1% | 1,259,300 |
| 2018/05/10 | 3,678 | 3,704 | 3,675 | 3,699 | +18 | +0.5% | 728,600 |
| 2018/05/09 | 3,634 | 3,690 | 3,627 | 3,681 | +19 | +0.5% | 1,409,600 |
| 2018/05/08 | 3,660 | 3,702 | 3,645 | 3,662 | +21 | +0.6% | 1,224,700 |
| 2018/05/07 | 3,670 | 3,673 | 3,590 | 3,641 | -28 | -0.8% | 1,228,400 |
| 2018/05/02 | 3,681 | 3,691 | 3,654 | 3,669 | -7 | -0.2% | 778,100 |
| 2018/05/01 | 3,679 | 3,699 | 3,664 | 3,676 | +4 | +0.1% | 991,800 |
| 2018/04/27 | 3,700 | 3,708 | 3,653 | 3,672 | -9 | -0.2% | 1,178,700 |
| 2018/04/26 | 3,680 | 3,696 | 3,662 | 3,681 | +21 | +0.6% | 1,118,000 |
| 2018/04/25 | 3,632 | 3,670 | 3,628 | 3,660 | +32 | +0.9% | 1,342,500 |
| 2018/04/24 | 3,651 | 3,652 | 3,602 | 3,628 | +9 | +0.2% | 1,424,600 |
| 2018/04/23 | 3,627 | 3,660 | 3,615 | 3,619 | +19 | +0.5% | 1,321,300 |
| 2018/04/20 | 3,587 | 3,626 | 3,584 | 3,600 | +23 | +0.6% | 1,607,900 |
| 2018/04/19 | 3,552 | 3,595 | 3,545 | 3,577 | +56 | +1.6% | 1,866,300 |
| 2018/04/18 | 3,466 | 3,537 | 3,464 | 3,521 | +44 | +1.3% | 1,647,400 |
| 2018/04/17 | 3,498 | 3,512 | 3,466 | 3,477 | -54 | -1.5% | 1,672,200 |
| 2018/04/16 | 3,532 | 3,551 | 3,513 | 3,531 | +4 | +0.1% | 989,500 |
| 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 |
1751～
1800
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
