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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 3,788 | 3,878 | 3,784 | 3,851 | +114 | +3.1% | 1,442,900 |
| 2017/01/25 | 3,773 | 3,774 | 3,722 | 3,737 | +52 | +1.4% | 1,144,400 |
| 2017/01/24 | 3,682 | 3,714 | 3,670 | 3,685 | -28 | -0.8% | 1,688,600 |
| 2017/01/23 | 3,712 | 3,739 | 3,693 | 3,713 | -83 | -2.2% | 1,232,500 |
| 2017/01/20 | 3,691 | 3,819 | 3,691 | 3,796 | +92 | +2.5% | 1,303,700 |
| 2017/01/19 | 3,759 | 3,769 | 3,695 | 3,704 | +8 | +0.2% | 1,401,900 |
| 2017/01/18 | 3,640 | 3,707 | 3,625 | 3,696 | +27 | +0.7% | 1,845,000 |
| 2017/01/17 | 3,680 | 3,703 | 3,657 | 3,669 | -11 | -0.3% | 2,045,000 |
| 2017/01/16 | 3,688 | 3,719 | 3,669 | 3,680 | -25 | -0.7% | 1,608,800 |
| 2017/01/13 | 3,649 | 3,705 | 3,649 | 3,705 | +38 | +1% | 1,554,400 |
| 2017/01/12 | 3,691 | 3,692 | 3,642 | 3,667 | -46 | -1.2% | 2,116,600 |
| 2017/01/11 | 3,698 | 3,738 | 3,696 | 3,713 | +66 | +1.8% | 1,446,100 |
| 2017/01/10 | 3,730 | 3,730 | 3,647 | 3,647 | -84 | -2.3% | 1,344,000 |
| 2017/01/06 | 3,661 | 3,733 | 3,661 | 3,731 | -42 | -1.1% | 1,030,900 |
| 2017/01/05 | 3,746 | 3,777 | 3,746 | 3,773 | +21 | +0.6% | 1,215,300 |
| 2017/01/04 | 3,705 | 3,767 | 3,700 | 3,752 | +128 | +3.5% | 1,437,400 |
| 2016/12/30 | 3,580 | 3,628 | 3,570 | 3,624 | -13 | -0.4% | 876,300 |
| 2016/12/29 | 3,650 | 3,657 | 3,606 | 3,637 | -21 | -0.6% | 1,105,700 |
| 2016/12/28 | 3,640 | 3,670 | 3,619 | 3,658 | -10 | -0.3% | 1,120,500 |
| 2016/12/27 | 3,639 | 3,698 | 3,618 | 3,668 | -8 | -0.2% | 1,078,400 |
| 2016/12/26 | 3,656 | 3,680 | 3,641 | 3,676 | +20 | +0.5% | 1,304,700 |
| 2016/12/22 | 3,727 | 3,744 | 3,638 | 3,656 | -34 | -0.9% | 2,387,100 |
| 2016/12/21 | 3,676 | 3,713 | 3,664 | 3,690 | +16 | +0.4% | 1,970,000 |
| 2016/12/20 | 3,715 | 3,736 | 3,647 | 3,674 | -28 | -0.8% | 1,475,500 |
| 2016/12/19 | 3,659 | 3,720 | 3,642 | 3,702 | +14 | +0.4% | 1,848,700 |
| 2016/12/16 | 3,720 | 3,723 | 3,651 | 3,688 | -102 | -2.7% | 2,817,600 |
| 2016/12/15 | 3,835 | 3,867 | 3,778 | 3,790 | -5 | -0.1% | 1,757,800 |
| 2016/12/14 | 3,799 | 3,818 | 3,774 | 3,795 | ±0 | ±0% | 1,314,500 |
| 2016/12/13 | 3,810 | 3,818 | 3,735 | 3,795 | -7 | -0.2% | 1,675,900 |
| 2016/12/12 | 3,787 | 3,876 | 3,759 | 3,802 | +25 | +0.7% | 1,812,700 |
| 2016/12/09 | 3,728 | 3,800 | 3,727 | 3,777 | +17 | +0.5% | 2,297,400 |
| 2016/12/08 | 3,787 | 3,788 | 3,717 | 3,760 | +85 | +2.3% | 1,902,000 |
| 2016/12/07 | 3,686 | 3,690 | 3,641 | 3,675 | +13 | +0.4% | 2,163,900 |
| 2016/12/06 | 3,661 | 3,713 | 3,654 | 3,662 | +36 | +1% | 2,691,700 |
| 2016/12/05 | 3,634 | 3,652 | 3,609 | 3,626 | -46 | -1.3% | 2,037,900 |
| 2016/12/02 | 3,645 | 3,687 | 3,643 | 3,672 | +8 | +0.2% | 1,771,000 |
| 2016/12/01 | 3,600 | 3,697 | 3,574 | 3,664 | +115 | +3.2% | 2,366,300 |
| 2016/11/30 | 3,543 | 3,555 | 3,506 | 3,549 | +7 | +0.2% | 3,189,700 |
| 2016/11/29 | 3,522 | 3,565 | 3,517 | 3,542 | -33 | -0.9% | 1,917,400 |
| 2016/11/28 | 3,520 | 3,583 | 3,498 | 3,575 | +6 | +0.2% | 1,554,100 |
| 2016/11/25 | 3,533 | 3,589 | 3,516 | 3,569 | +19 | +0.5% | 1,678,900 |
| 2016/11/24 | 3,576 | 3,588 | 3,539 | 3,550 | +36 | +1% | 1,288,900 |
| 2016/11/22 | 3,486 | 3,530 | 3,469 | 3,514 | +28 | +0.8% | 1,932,200 |
| 2016/11/21 | 3,479 | 3,516 | 3,420 | 3,486 | +138 | +4.1% | 2,365,700 |
| 2016/11/18 | 3,430 | 3,471 | 3,335 | 3,348 | -45 | -1.3% | 1,992,400 |
| 2016/11/17 | 3,345 | 3,404 | 3,317 | 3,393 | -12 | -0.4% | 1,984,900 |
| 2016/11/16 | 3,365 | 3,408 | 3,355 | 3,405 | +86 | +2.6% | 1,889,300 |
| 2016/11/15 | 3,310 | 3,338 | 3,282 | 3,319 | +5 | +0.2% | 1,790,100 |
| 2016/11/14 | 3,252 | 3,324 | 3,234 | 3,314 | +97 | +3% | 1,979,900 |
| 2016/11/11 | 3,286 | 3,309 | 3,203 | 3,217 | +71 | +2.3% | 2,404,500 |
2051～
2100
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
