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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,698 | 3,706 | 3,645 | 3,669 | -17 | -0.5% | 882,500 |
| 2017/08/25 | 3,703 | 3,713 | 3,685 | 3,686 | -12 | -0.3% | 1,103,000 |
| 2017/08/24 | 3,717 | 3,738 | 3,695 | 3,698 | -37 | -1% | 1,185,400 |
| 2017/08/23 | 3,774 | 3,784 | 3,726 | 3,735 | -6 | -0.2% | 989,600 |
| 2017/08/22 | 3,741 | 3,750 | 3,715 | 3,741 | -3 | -0.1% | 1,132,700 |
| 2017/08/21 | 3,758 | 3,758 | 3,727 | 3,744 | ±0 | ±0% | 835,200 |
| 2017/08/18 | 3,721 | 3,752 | 3,697 | 3,744 | -32 | -0.8% | 1,699,000 |
| 2017/08/17 | 3,772 | 3,789 | 3,750 | 3,776 | -26 | -0.7% | 905,900 |
| 2017/08/16 | 3,825 | 3,862 | 3,801 | 3,802 | -23 | -0.6% | 1,282,000 |
| 2017/08/15 | 3,788 | 3,846 | 3,777 | 3,825 | +70 | +1.9% | 1,653,600 |
| 2017/08/14 | 3,778 | 3,787 | 3,741 | 3,755 | -56 | -1.5% | 1,961,600 |
| 2017/08/10 | 3,888 | 3,888 | 3,780 | 3,811 | ±0 | ±0% | 1,889,400 |
| 2017/08/09 | 3,848 | 3,870 | 3,781 | 3,811 | -56 | -1.4% | 1,695,900 |
| 2017/08/08 | 3,858 | 3,867 | 3,807 | 3,867 | +14 | +0.4% | 1,635,700 |
| 2017/08/07 | 3,900 | 3,902 | 3,843 | 3,853 | -27 | -0.7% | 1,487,600 |
| 2017/08/04 | 3,894 | 3,895 | 3,855 | 3,880 | -38 | -1% | 1,485,500 |
| 2017/08/03 | 3,920 | 3,927 | 3,878 | 3,918 | +9 | +0.2% | 1,187,500 |
| 2017/08/02 | 3,943 | 3,955 | 3,901 | 3,909 | +5 | +0.1% | 1,161,300 |
| 2017/08/01 | 3,886 | 3,904 | 3,862 | 3,904 | +32 | +0.8% | 1,822,400 |
| 2017/07/31 | 3,865 | 3,896 | 3,848 | 3,872 | -8 | -0.2% | 1,427,300 |
| 2017/07/28 | 3,865 | 3,892 | 3,856 | 3,880 | -2 | -0.1% | 4,594,900 |
| 2017/07/27 | 3,894 | 3,914 | 3,871 | 3,882 | -17 | -0.4% | 1,485,700 |
| 2017/07/26 | 3,921 | 3,931 | 3,892 | 3,899 | +15 | +0.4% | 1,073,600 |
| 2017/07/25 | 3,926 | 3,929 | 3,877 | 3,884 | ±0 | ±0% | 1,338,900 |
| 2017/07/24 | 3,916 | 3,917 | 3,838 | 3,884 | -58 | -1.5% | 1,597,800 |
| 2017/07/21 | 3,943 | 3,947 | 3,906 | 3,942 | -9 | -0.2% | 1,859,100 |
| 2017/07/20 | 3,944 | 3,967 | 3,921 | 3,951 | +23 | +0.6% | 1,494,400 |
| 2017/07/19 | 3,910 | 3,946 | 3,898 | 3,928 | +12 | +0.3% | 1,768,800 |
| 2017/07/18 | 3,871 | 3,919 | 3,870 | 3,916 | +44 | +1.1% | 1,888,400 |
| 2017/07/14 | 3,883 | 3,892 | 3,861 | 3,872 | +2 | +0.1% | 1,134,600 |
| 2017/07/13 | 3,911 | 3,935 | 3,849 | 3,870 | -26 | -0.7% | 1,657,800 |
| 2017/07/12 | 3,890 | 3,907 | 3,860 | 3,896 | +6 | +0.2% | 1,912,000 |
| 2017/07/11 | 3,868 | 3,897 | 3,852 | 3,890 | +31 | +0.8% | 1,872,500 |
| 2017/07/10 | 3,899 | 3,901 | 3,825 | 3,859 | -10 | -0.3% | 1,832,400 |
| 2017/07/07 | 3,806 | 3,907 | 3,805 | 3,869 | +44 | +1.2% | 2,363,900 |
| 2017/07/06 | 3,780 | 3,834 | 3,763 | 3,825 | +41 | +1.1% | 2,238,600 |
| 2017/07/05 | 3,776 | 3,784 | 3,737 | 3,784 | +6 | +0.2% | 1,523,100 |
| 2017/07/04 | 3,806 | 3,812 | 3,763 | 3,778 | +17 | +0.5% | 1,415,000 |
| 2017/07/03 | 3,744 | 3,772 | 3,739 | 3,761 | -13 | -0.3% | 1,314,100 |
| 2017/06/30 | 3,750 | 3,783 | 3,740 | 3,774 | -21 | -0.6% | 1,792,900 |
| 2017/06/29 | 3,818 | 3,820 | 3,783 | 3,795 | +17 | +0.4% | 1,101,900 |
| 2017/06/28 | 3,808 | 3,835 | 3,766 | 3,778 | -4 | -0.1% | 1,432,800 |
| 2017/06/27 | 3,774 | 3,803 | 3,771 | 3,782 | +13 | +0.3% | 931,600 |
| 2017/06/26 | 3,767 | 3,787 | 3,759 | 3,769 | -16 | -0.4% | 1,611,100 |
| 2017/06/23 | 3,780 | 3,804 | 3,772 | 3,785 | -10 | -0.3% | 1,705,100 |
| 2017/06/22 | 3,889 | 3,893 | 3,785 | 3,795 | -106 | -2.7% | 2,162,300 |
| 2017/06/21 | 3,906 | 3,922 | 3,867 | 3,901 | -5 | -0.1% | 1,667,700 |
| 2017/06/20 | 3,935 | 3,985 | 3,905 | 3,906 | +15 | +0.4% | 1,968,600 |
| 2017/06/19 | 3,894 | 3,936 | 3,877 | 3,891 | -5 | -0.1% | 1,875,400 |
| 2017/06/16 | 3,936 | 3,956 | 3,879 | 3,896 | -12 | -0.3% | 2,789,400 |
1951～
2000
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
