3,232
-24 (-0.74%)
株価：2025/06/17 11:30
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/27 | 3,623 | 3,645 | 3,550 | 3,556 | -93 | -2.5% | 1,701,700 |
| 2015/10/26 | 3,719 | 3,756 | 3,643 | 3,649 | +34 | +0.9% | 1,677,100 |
| 2015/10/23 | 3,600 | 3,647 | 3,568 | 3,615 | +136 | +3.9% | 1,847,100 |
| 2015/10/22 | 3,490 | 3,538 | 3,464 | 3,479 | -45 | -1.3% | 853,200 |
| 2015/10/21 | 3,442 | 3,537 | 3,427 | 3,524 | +65 | +1.9% | 1,494,100 |
| 2015/10/20 | 3,466 | 3,477 | 3,426 | 3,459 | +35 | +1% | 1,409,400 |
| 2015/10/19 | 3,472 | 3,493 | 3,398 | 3,424 | -50 | -1.4% | 1,118,100 |
| 2015/10/16 | 3,410 | 3,484 | 3,373 | 3,474 | +115 | +3.4% | 2,223,500 |
| 2015/10/15 | 3,325 | 3,368 | 3,281 | 3,359 | +22 | +0.7% | 1,504,400 |
| 2015/10/14 | 3,389 | 3,403 | 3,289 | 3,337 | -49 | -1.4% | 1,790,400 |
| 2015/10/13 | 3,399 | 3,435 | 3,379 | 3,386 | -47 | -1.4% | 1,332,900 |
| 2015/10/09 | 3,335 | 3,441 | 3,310 | 3,433 | +127 | +3.8% | 1,790,800 |
| 2015/10/08 | 3,348 | 3,363 | 3,273 | 3,306 | -79 | -2.3% | 2,022,000 |
| 2015/10/07 | 3,305 | 3,395 | 3,219 | 3,385 | +67 | +2% | 1,385,600 |
| 2015/10/06 | 3,345 | 3,367 | 3,306 | 3,318 | +21 | +0.6% | 1,506,000 |
| 2015/10/05 | 3,307 | 3,316 | 3,240 | 3,297 | +47 | +1.4% | 1,141,200 |
| 2015/10/02 | 3,228 | 3,279 | 3,197 | 3,250 | -19 | -0.6% | 1,149,700 |
| 2015/10/01 | 3,225 | 3,323 | 3,163 | 3,269 | +76 | +2.4% | 1,567,300 |
| 2015/09/30 | 3,164 | 3,233 | 3,137 | 3,193 | +96 | +3.1% | 1,790,000 |
| 2015/09/29 | 3,123 | 3,167 | 3,076 | 3,097 | -123 | -3.8% | 2,226,800 |
| 2015/09/28 | 3,273 | 3,304 | 3,191 | 3,220 | -157 | -4.6% | 2,276,500 |
| 2015/09/25 | 3,268 | 3,377 | 3,240 | 3,377 | +132 | +4.1% | 2,573,100 |
| 2015/09/24 | 3,245 | 3,308 | 3,239 | 3,245 | -63 | -1.9% | 2,409,700 |
| 2015/09/18 | 3,385 | 3,388 | 3,267 | 3,308 | -179 | -5.1% | 3,366,200 |
| 2015/09/17 | 3,453.5 | 3,513 | 3,408.5 | 3,487 | +83 | +2.4% | 2,189,100 |
| 2015/09/16 | 3,469.5 | 3,509.5 | 3,373 | 3,404 | -33.5 | -1% | 1,729,500 |
| 2015/09/15 | 3,453.5 | 3,584.5 | 3,400 | 3,437.5 | +11.5 | +0.3% | 2,768,800 |
| 2015/09/14 | 3,554 | 3,563.5 | 3,414 | 3,426 | -99.5 | -2.8% | 2,486,800 |
| 2015/09/11 | 3,534.5 | 3,568 | 3,494 | 3,525.5 | -77.5 | -2.2% | 4,712,500 |
| 2015/09/10 | 3,638 | 3,711 | 3,572.5 | 3,603 | -175 | -4.6% | 2,573,100 |
| 2015/09/09 | 3,570 | 3,784.5 | 3,449 | 3,778 | +210 | +5.9% | 3,910,800 |
| 2015/09/08 | 3,686.5 | 3,735 | 3,557 | 3,568 | -96 | -2.6% | 2,624,900 |
| 2015/09/07 | 3,662.5 | 3,699 | 3,598.5 | 3,664 | -20.5 | -0.6% | 1,675,800 |
| 2015/09/04 | 3,804 | 3,857.5 | 3,644 | 3,684.5 | -119 | -3.1% | 1,779,100 |
| 2015/09/03 | 3,783.5 | 3,896.5 | 3,781 | 3,803.5 | +178.5 | +4.9% | 2,379,100 |
| 2015/09/02 | 3,585 | 3,699.5 | 3,568.5 | 3,625 | -26.5 | -0.7% | 2,215,900 |
| 2015/09/01 | 3,790.5 | 3,808.5 | 3,650.5 | 3,651.5 | -174.5 | -4.6% | 1,879,100 |
| 2015/08/31 | 3,839.5 | 3,853.5 | 3,749.5 | 3,826 | -80.5 | -2.1% | 3,205,800 |
| 2015/08/28 | 3,974.5 | 3,974.5 | 3,892 | 3,906.5 | +72 | +1.9% | 6,493,600 |
| 2015/08/27 | 3,790 | 3,866.5 | 3,758.5 | 3,834.5 | +91 | +2.4% | 3,385,300 |
| 2015/08/26 | 3,502.5 | 3,778.5 | 3,501.5 | 3,743.5 | +241 | +6.9% | 4,149,700 |
| 2015/08/25 | 3,499 | 3,729.5 | 3,469 | 3,502.5 | -66.5 | -1.9% | 3,843,900 |
| 2015/08/24 | 3,770 | 3,791 | 3,569 | 3,569 | -318 | -8.2% | 2,913,200 |
| 2015/08/21 | 4,004 | 4,030.5 | 3,887 | 3,887 | -248.5 | -6% | 3,651,600 |
| 2015/08/20 | 4,226.5 | 4,315.5 | 4,130.5 | 4,135.5 | -161 | -3.7% | 3,168,400 |
| 2015/08/19 | 4,370.5 | 4,413 | 4,238 | 4,296.5 | -100.5 | -2.3% | 2,424,000 |
| 2015/08/18 | 4,347.5 | 4,419.5 | 4,341 | 4,397 | +45 | +1% | 1,834,900 |
2351～
2400
件表示中 / 3721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 | 437,900円 | -20.8% | - | 3.43% | 12.15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 | 106,900円 | -7.2% | -14.2% | 4.49% | 11.32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 | 324,100円 | -19.3% | +12.3% | 3.83% | 13.89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
