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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 3,185 | 3,228 | 3,134 | 3,136 | -1 | ±0% | 2,352,500 |
| 2016/03/30 | 3,181 | 3,199 | 3,136 | 3,137 | -39 | -1.2% | 1,423,700 |
| 2016/03/29 | 3,166 | 3,228 | 3,166 | 3,176 | -8 | -0.3% | 1,687,000 |
| 2016/03/28 | 3,170 | 3,210 | 3,120 | 3,184 | +16 | +0.5% | 2,112,500 |
| 2016/03/25 | 3,031 | 3,181 | 2,996 | 3,168 | +143 | +4.7% | 2,138,900 |
| 2016/03/24 | 3,019 | 3,059 | 2,992 | 3,025 | -3 | -0.1% | 1,570,200 |
| 2016/03/23 | 3,081 | 3,122 | 3,019 | 3,028 | -7 | -0.2% | 1,536,200 |
| 2016/03/22 | 3,016 | 3,083 | 2,988.5 | 3,035 | +56.5 | +1.9% | 1,363,400 |
| 2016/03/18 | 3,028 | 3,080 | 2,944.5 | 2,978.5 | -71.5 | -2.3% | 1,784,400 |
| 2016/03/17 | 3,115 | 3,127 | 3,019 | 3,050 | -42 | -1.4% | 2,185,900 |
| 2016/03/16 | 3,098 | 3,137 | 3,081 | 3,092 | -34 | -1.1% | 1,580,100 |
| 2016/03/15 | 3,209 | 3,234 | 3,102 | 3,126 | -90 | -2.8% | 1,695,000 |
| 2016/03/14 | 3,129 | 3,252 | 3,107 | 3,216 | +155 | +5.1% | 2,290,300 |
| 2016/03/11 | 3,000 | 3,074 | 2,966.5 | 3,061 | +4 | +0.1% | 2,491,500 |
| 2016/03/10 | 3,070 | 3,087 | 3,013 | 3,057 | +16 | +0.5% | 1,691,300 |
| 2016/03/09 | 3,067 | 3,072 | 2,999 | 3,041 | -69 | -2.2% | 1,420,800 |
| 2016/03/08 | 3,108 | 3,159 | 3,034 | 3,110 | -33 | -1% | 2,004,400 |
| 2016/03/07 | 3,240 | 3,250 | 3,114 | 3,143 | -126 | -3.9% | 2,567,600 |
| 2016/03/04 | 3,291 | 3,308 | 3,237 | 3,269 | -18 | -0.5% | 1,588,400 |
| 2016/03/03 | 3,253 | 3,345 | 3,252 | 3,287 | +77 | +2.4% | 2,475,000 |
| 2016/03/02 | 3,147 | 3,253 | 3,119 | 3,210 | +183 | +6% | 2,280,500 |
| 2016/03/01 | 3,065 | 3,112 | 3,015 | 3,027 | -46 | -1.5% | 1,885,600 |
| 2016/02/29 | 3,140 | 3,197 | 3,071 | 3,073 | -23 | -0.7% | 1,843,400 |
| 2016/02/26 | 3,130 | 3,150 | 3,078 | 3,096 | +1 | ±0% | 1,559,000 |
| 2016/02/25 | 2,991 | 3,113 | 2,977 | 3,095 | +123.5 | +4.2% | 2,486,400 |
| 2016/02/24 | 2,911 | 2,988 | 2,847 | 2,971.5 | -14 | -0.5% | 2,754,300 |
| 2016/02/23 | 2,985.5 | 3,035 | 2,967.5 | 2,985.5 | +13.5 | +0.5% | 2,409,400 |
| 2016/02/22 | 2,874 | 2,976 | 2,864 | 2,972 | +74 | +2.6% | 2,419,100 |
| 2016/02/19 | 2,886 | 2,930.5 | 2,873 | 2,898 | -35.5 | -1.2% | 1,520,200 |
| 2016/02/18 | 2,954 | 2,971 | 2,884.5 | 2,933.5 | +63 | +2.2% | 2,014,900 |
| 2016/02/17 | 3,001 | 3,070 | 2,844.5 | 2,870.5 | -153.5 | -5.1% | 3,006,100 |
| 2016/02/16 | 2,845 | 3,072 | 2,808 | 3,024 | +165 | +5.8% | 3,316,700 |
| 2016/02/15 | 2,735 | 2,909.5 | 2,679 | 2,859 | +324 | +12.8% | 2,677,800 |
| 2016/02/12 | 2,524.5 | 2,606 | 2,500 | 2,535 | -134 | -5% | 3,791,500 |
| 2016/02/10 | 2,805.5 | 2,816 | 2,622 | 2,669 | -91.5 | -3.3% | 2,137,300 |
| 2016/02/09 | 2,830 | 2,845.5 | 2,741.5 | 2,760.5 | -214 | -7.2% | 2,339,200 |
| 2016/02/08 | 2,900 | 2,998 | 2,873 | 2,974.5 | +14.5 | +0.5% | 1,668,600 |
| 2016/02/05 | 2,990 | 2,995.5 | 2,922 | 2,960 | -90 | -3% | 1,941,400 |
| 2016/02/04 | 3,075 | 3,119 | 3,040 | 3,050 | -102 | -3.2% | 1,344,200 |
| 2016/02/03 | 3,182 | 3,207 | 3,115 | 3,152 | -128 | -3.9% | 1,645,100 |
| 2016/02/02 | 3,300 | 3,336 | 3,257 | 3,280 | -43 | -1.3% | 1,670,500 |
| 2016/02/01 | 3,260 | 3,327 | 3,201 | 3,323 | +98 | +3% | 2,841,600 |
| 2016/01/29 | 3,149 | 3,260 | 3,009 | 3,225 | +135 | +4.4% | 4,112,000 |
| 2016/01/28 | 3,138 | 3,142 | 3,076 | 3,090 | -61 | -1.9% | 1,011,000 |
| 2016/01/27 | 3,107 | 3,170 | 3,095 | 3,151 | +122 | +4% | 1,360,100 |
| 2016/01/26 | 3,023 | 3,054 | 2,975 | 3,029 | -60 | -1.9% | 985,100 |
| 2016/01/25 | 3,120 | 3,133 | 3,067 | 3,089 | +13 | +0.4% | 1,079,100 |
| 2016/01/22 | 3,025 | 3,081 | 2,959 | 3,076 | +195 | +6.8% | 2,162,100 |
| 2016/01/21 | 2,958.5 | 3,020 | 2,881 | 2,881 | -65.5 | -2.2% | 1,647,300 |
| 2016/01/20 | 3,065 | 3,083 | 2,945.5 | 2,946.5 | -122.5 | -4% | 1,389,000 |
2251～
2300
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 | 1.43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% | 11.42倍 | 1.15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 | 1.27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
