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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 3,506 | 3,536 | 3,466 | 3,500 | +35 | +1% | 1,899,700 |
| 2017/04/06 | 3,497 | 3,514 | 3,452 | 3,465 | -57 | -1.6% | 1,352,400 |
| 2017/04/05 | 3,514 | 3,541 | 3,487 | 3,522 | -11 | -0.3% | 1,473,000 |
| 2017/04/04 | 3,544 | 3,562 | 3,508 | 3,533 | -39 | -1.1% | 1,888,500 |
| 2017/04/03 | 3,585 | 3,606 | 3,544 | 3,572 | +32 | +0.9% | 1,935,400 |
| 2017/03/31 | 3,626 | 3,653 | 3,539 | 3,540 | -62 | -1.7% | 2,011,700 |
| 2017/03/30 | 3,630 | 3,649 | 3,600 | 3,602 | -52 | -1.4% | 1,068,900 |
| 2017/03/29 | 3,691 | 3,708 | 3,642 | 3,654 | -46 | -1.2% | 1,096,300 |
| 2017/03/28 | 3,703 | 3,720 | 3,673 | 3,700 | +48 | +1.3% | 1,333,400 |
| 2017/03/27 | 3,661 | 3,686 | 3,539 | 3,652 | -76 | -2% | 1,280,500 |
| 2017/03/24 | 3,681 | 3,745 | 3,661 | 3,728 | +38 | +1% | 891,500 |
| 2017/03/23 | 3,653 | 3,691 | 3,639 | 3,690 | +8 | +0.2% | 1,248,700 |
| 2017/03/22 | 3,757 | 3,776 | 3,681 | 3,682 | -187 | -4.8% | 1,673,100 |
| 2017/03/21 | 3,869 | 3,896 | 3,847 | 3,869 | -22 | -0.6% | 1,277,200 |
| 2017/03/17 | 3,879 | 3,908 | 3,870 | 3,891 | -2 | -0.1% | 1,347,200 |
| 2017/03/16 | 3,871 | 3,907 | 3,850 | 3,893 | -19 | -0.5% | 1,347,000 |
| 2017/03/15 | 3,860 | 3,917 | 3,860 | 3,912 | +28 | +0.7% | 928,600 |
| 2017/03/14 | 3,879 | 3,929 | 3,875 | 3,884 | -10 | -0.3% | 1,137,100 |
| 2017/03/13 | 3,855 | 3,899 | 3,845 | 3,894 | +21 | +0.5% | 959,500 |
| 2017/03/10 | 3,838 | 3,880 | 3,828 | 3,873 | +94 | +2.5% | 2,427,100 |
| 2017/03/09 | 3,811 | 3,831 | 3,762 | 3,779 | -21 | -0.6% | 1,477,100 |
| 2017/03/08 | 3,801 | 3,820 | 3,785 | 3,800 | -25 | -0.7% | 1,290,400 |
| 2017/03/07 | 3,803 | 3,828 | 3,799 | 3,825 | +42 | +1.1% | 1,731,300 |
| 2017/03/06 | 3,830 | 3,830 | 3,780 | 3,783 | -82 | -2.1% | 1,877,300 |
| 2017/03/03 | 3,870 | 3,871 | 3,838 | 3,865 | +3 | +0.1% | 1,282,800 |
| 2017/03/02 | 3,930 | 3,936 | 3,851 | 3,862 | +12 | +0.3% | 1,881,300 |
| 2017/03/01 | 3,825 | 3,855 | 3,788 | 3,850 | +51 | +1.3% | 1,057,700 |
| 2017/02/28 | 3,799 | 3,851 | 3,792 | 3,799 | +30 | +0.8% | 1,920,000 |
| 2017/02/27 | 3,803 | 3,811 | 3,743 | 3,769 | -90 | -2.3% | 1,969,200 |
| 2017/02/24 | 3,856 | 3,890 | 3,840 | 3,859 | -45 | -1.2% | 1,688,100 |
| 2017/02/23 | 3,887 | 3,909 | 3,852 | 3,904 | +26 | +0.7% | 1,702,800 |
| 2017/02/22 | 3,904 | 3,909 | 3,866 | 3,878 | -26 | -0.7% | 1,490,300 |
| 2017/02/21 | 3,845 | 3,906 | 3,835 | 3,904 | +59 | +1.5% | 1,521,300 |
| 2017/02/20 | 3,853 | 3,858 | 3,828 | 3,845 | -29 | -0.7% | 1,428,100 |
| 2017/02/17 | 3,885 | 3,892 | 3,843 | 3,874 | -24 | -0.6% | 1,428,800 |
| 2017/02/16 | 3,923 | 3,936 | 3,855 | 3,898 | -38 | -1% | 2,795,700 |
| 2017/02/15 | 3,900 | 4,020 | 3,897 | 3,936 | +152 | +4% | 2,825,700 |
| 2017/02/14 | 3,882 | 3,882 | 3,777 | 3,784 | -28 | -0.7% | 2,217,800 |
| 2017/02/13 | 3,865 | 3,897 | 3,799 | 3,812 | -12 | -0.3% | 1,677,600 |
| 2017/02/10 | 3,830 | 3,840 | 3,786 | 3,824 | +64 | +1.7% | 2,058,400 |
| 2017/02/09 | 3,766 | 3,775 | 3,747 | 3,760 | -32 | -0.8% | 1,873,200 |
| 2017/02/08 | 3,800 | 3,811 | 3,778 | 3,792 | +19 | +0.5% | 1,604,300 |
| 2017/02/07 | 3,740 | 3,783 | 3,720 | 3,773 | -12 | -0.3% | 1,294,200 |
| 2017/02/06 | 3,832 | 3,840 | 3,779 | 3,785 | +4 | +0.1% | 1,389,000 |
| 2017/02/03 | 3,777 | 3,818 | 3,777 | 3,781 | -5 | -0.1% | 1,520,400 |
| 2017/02/02 | 3,819 | 3,822 | 3,770 | 3,786 | -25 | -0.7% | 1,361,100 |
| 2017/02/01 | 3,744 | 3,822 | 3,733 | 3,811 | +16 | +0.4% | 929,000 |
| 2017/01/31 | 3,800 | 3,835 | 3,782 | 3,795 | -41 | -1.1% | 1,134,100 |
| 2017/01/30 | 3,844 | 3,849 | 3,808 | 3,836 | -42 | -1.1% | 787,900 |
| 2017/01/27 | 3,893 | 3,926 | 3,861 | 3,878 | +27 | +0.7% | 943,100 |
2001～
2050
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
