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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 3,151 | 3,187 | 3,120 | 3,159 | +65 | +2.1% | 1,742,600 |
| 2016/01/12 | 3,158 | 3,186 | 3,092 | 3,094 | -148 | -4.6% | 2,441,500 |
| 2016/01/08 | 3,217 | 3,306 | 3,217 | 3,242 | -25 | -0.8% | 1,913,800 |
| 2016/01/07 | 3,338 | 3,366 | 3,262 | 3,267 | -84 | -2.5% | 1,727,200 |
| 2016/01/06 | 3,439 | 3,451 | 3,283 | 3,351 | -57 | -1.7% | 1,739,900 |
| 2016/01/05 | 3,435 | 3,439 | 3,375 | 3,408 | -72 | -2.1% | 1,628,200 |
| 2016/01/04 | 3,523 | 3,579 | 3,464 | 3,480 | -90 | -2.5% | 1,267,700 |
| 2015/12/30 | 3,591 | 3,610 | 3,552 | 3,570 | -5 | -0.1% | 864,900 |
| 2015/12/29 | 3,523 | 3,606 | 3,518 | 3,575 | +57 | +1.6% | 1,413,700 |
| 2015/12/28 | 3,514 | 3,542 | 3,491 | 3,518 | +21 | +0.6% | 1,478,200 |
| 2015/12/25 | 3,452 | 3,517 | 3,429 | 3,497 | +75 | +2.2% | 1,521,700 |
| 2015/12/24 | 3,450 | 3,461 | 3,411 | 3,422 | +17 | +0.5% | 837,700 |
| 2015/12/22 | 3,379 | 3,423 | 3,367 | 3,405 | +34 | +1% | 985,700 |
| 2015/12/21 | 3,351 | 3,388 | 3,304 | 3,371 | +2 | +0.1% | 1,320,400 |
| 2015/12/18 | 3,468 | 3,570 | 3,360 | 3,369 | -120 | -3.4% | 2,209,300 |
| 2015/12/17 | 3,466 | 3,544 | 3,443 | 3,489 | +118 | +3.5% | 2,116,300 |
| 2015/12/16 | 3,358 | 3,409 | 3,356 | 3,371 | +56 | +1.7% | 2,083,800 |
| 2015/12/15 | 3,356 | 3,382 | 3,315 | 3,315 | -55 | -1.6% | 1,382,400 |
| 2015/12/14 | 3,329 | 3,371 | 3,287 | 3,370 | -79 | -2.3% | 2,155,400 |
| 2015/12/11 | 3,408 | 3,465 | 3,408 | 3,449 | -4 | -0.1% | 2,325,000 |
| 2015/12/10 | 3,443 | 3,491 | 3,394 | 3,453 | -35 | -1% | 1,718,900 |
| 2015/12/09 | 3,508 | 3,529 | 3,473 | 3,488 | -25 | -0.7% | 1,825,200 |
| 2015/12/08 | 3,565 | 3,577 | 3,505 | 3,513 | -34 | -1% | 1,273,400 |
| 2015/12/07 | 3,556 | 3,575 | 3,523 | 3,547 | +30 | +0.9% | 1,149,900 |
| 2015/12/04 | 3,488 | 3,531 | 3,477 | 3,517 | -60 | -1.7% | 1,492,300 |
| 2015/12/03 | 3,580 | 3,594 | 3,554 | 3,577 | +21 | +0.6% | 1,096,400 |
| 2015/12/02 | 3,533 | 3,595 | 3,520 | 3,556 | +39 | +1.1% | 1,738,500 |
| 2015/12/01 | 3,493 | 3,540 | 3,460 | 3,517 | +45 | +1.3% | 1,796,700 |
| 2015/11/30 | 3,565 | 3,569 | 3,470 | 3,472 | -108 | -3% | 2,178,500 |
| 2015/11/27 | 3,619 | 3,648 | 3,569 | 3,580 | -50 | -1.4% | 1,258,400 |
| 2015/11/26 | 3,645 | 3,692 | 3,625 | 3,630 | +26 | +0.7% | 1,331,400 |
| 2015/11/25 | 3,650 | 3,659 | 3,584 | 3,604 | -62 | -1.7% | 1,491,300 |
| 2015/11/24 | 3,696 | 3,713 | 3,641 | 3,666 | -25 | -0.7% | 1,832,100 |
| 2015/11/20 | 3,722 | 3,727 | 3,653 | 3,691 | -35 | -0.9% | 1,490,400 |
| 2015/11/19 | 3,752 | 3,777 | 3,703 | 3,726 | +27 | +0.7% | 2,054,200 |
| 2015/11/18 | 3,830 | 3,850 | 3,686 | 3,699 | -87 | -2.3% | 3,121,800 |
| 2015/11/17 | 3,828 | 3,842 | 3,780 | 3,786 | -4 | -0.1% | 1,808,000 |
| 2015/11/16 | 3,722 | 3,825 | 3,722 | 3,790 | -25 | -0.7% | 1,224,500 |
| 2015/11/13 | 3,790 | 3,829 | 3,766 | 3,815 | -3 | -0.1% | 1,575,000 |
| 2015/11/12 | 3,813 | 3,843 | 3,792 | 3,818 | -24 | -0.6% | 1,360,800 |
| 2015/11/11 | 3,777 | 3,865 | 3,775 | 3,842 | +40 | +1.1% | 1,278,000 |
| 2015/11/10 | 3,779 | 3,817 | 3,708 | 3,802 | -13 | -0.3% | 1,740,800 |
| 2015/11/09 | 3,700 | 3,858 | 3,695 | 3,815 | +194 | +5.4% | 2,543,300 |
| 2015/11/06 | 3,652 | 3,662 | 3,605 | 3,621 | -27 | -0.7% | 1,618,000 |
| 2015/11/05 | 3,637 | 3,668 | 3,603 | 3,648 | +42 | +1.2% | 1,303,900 |
| 2015/11/04 | 3,600 | 3,669 | 3,591 | 3,606 | +92 | +2.6% | 1,674,500 |
| 2015/11/02 | 3,530 | 3,551 | 3,492 | 3,514 | -78 | -2.2% | 1,302,600 |
| 2015/10/30 | 3,569 | 3,653 | 3,526 | 3,592 | +14 | +0.4% | 1,892,700 |
| 2015/10/29 | 3,591 | 3,646 | 3,535 | 3,578 | +23 | +0.6% | 4,465,700 |
| 2015/10/28 | 3,560 | 3,582 | 3,520 | 3,555 | -1 | ±0% | 1,576,700 |
2351～
2400
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
