2,767.5
-21.5 (-0.77%)
株価：2024/05/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 5,132 | 5,168 | 5,123 | 5,143 | +18 | +0.4% | 1,376,600 |
| 2023/07/21 | 5,148 | 5,158 | 5,093 | 5,125 | +26 | +0.5% | 1,072,900 |
| 2023/07/20 | 5,159 | 5,168 | 5,099 | 5,099 | -46 | -0.9% | 958,500 |
| 2023/07/19 | 5,107 | 5,149 | 5,092 | 5,145 | +75 | +1.5% | 1,036,800 |
| 2023/07/18 | 5,040 | 5,089 | 5,028 | 5,070 | +52 | +1% | 1,158,700 |
| 2023/07/14 | 5,036 | 5,053 | 4,952 | 5,018 | -54 | -1.1% | 1,725,300 |
| 2023/07/13 | 5,057 | 5,100 | 5,044 | 5,072 | -27 | -0.5% | 1,259,800 |
| 2023/07/12 | 5,176 | 5,184 | 5,057 | 5,099 | -37 | -0.7% | 1,310,300 |
| 2023/07/11 | 5,198 | 5,208 | 5,115 | 5,136 | -84 | -1.6% | 1,415,600 |
| 2023/07/10 | 5,226 | 5,248 | 5,192 | 5,220 | -6 | -0.1% | 1,317,400 |
| 2023/07/07 | 5,250 | 5,285 | 5,194 | 5,226 | -29 | -0.6% | 1,447,200 |
| 2023/07/06 | 5,302 | 5,312 | 5,218 | 5,255 | -58 | -1.1% | 1,599,100 |
| 2023/07/05 | 5,265 | 5,328 | 5,253 | 5,313 | +64 | +1.2% | 1,803,800 |
| 2023/07/04 | 5,183 | 5,249 | 5,180 | 5,249 | +66 | +1.3% | 1,197,900 |
| 2023/07/03 | 5,127 | 5,190 | 5,123 | 5,183 | +87 | +1.7% | 1,085,400 |
| 2023/06/30 | 5,134 | 5,152 | 5,071 | 5,096 | -37 | -0.7% | 1,377,100 |
| 2023/06/29 | 5,149 | 5,184 | 5,126 | 5,133 | +5 | +0.1% | 893,600 |
| 2023/06/28 | 5,127 | 5,135 | 5,097 | 5,128 | +10 | +0.2% | 1,716,200 |
| 2023/06/27 | 5,139 | 5,151 | 5,074 | 5,118 | +9 | +0.2% | 1,222,500 |
| 2023/06/26 | 5,124 | 5,138 | 5,070 | 5,109 | -27 | -0.5% | 892,300 |
| 2023/06/23 | 5,230 | 5,236 | 5,119 | 5,136 | -81 | -1.6% | 1,185,000 |
| 2023/06/22 | 5,192 | 5,257 | 5,191 | 5,217 | +67 | +1.3% | 1,410,600 |
| 2023/06/21 | 5,038 | 5,161 | 5,006 | 5,150 | +144 | +2.9% | 2,540,700 |
| 2023/06/20 | 5,100 | 5,103 | 4,978 | 5,006 | -254 | -4.8% | 3,314,300 |
| 2023/06/19 | 5,216 | 5,281 | 5,205 | 5,260 | +76 | +1.5% | 1,381,900 |
| 2023/06/16 | 5,202 | 5,212 | 5,132 | 5,184 | -39 | -0.7% | 2,878,400 |
| 2023/06/15 | 5,227 | 5,263 | 5,196 | 5,223 | -20 | -0.4% | 1,850,700 |
| 2023/06/14 | 5,203 | 5,254 | 5,182 | 5,243 | +40 | +0.8% | 1,372,100 |
| 2023/06/13 | 5,200 | 5,219 | 5,158 | 5,203 | +31 | +0.6% | 1,457,200 |
| 2023/06/12 | 5,201 | 5,214 | 5,143 | 5,172 | +15 | +0.3% | 1,167,700 |
| 2023/06/09 | 5,139 | 5,184 | 5,111 | 5,157 | +85 | +1.7% | 2,201,200 |
| 2023/06/08 | 5,075 | 5,137 | 5,064 | 5,072 | +41 | +0.8% | 1,946,700 |
| 2023/06/07 | 5,136 | 5,162 | 5,029 | 5,031 | -31 | -0.6% | 2,986,100 |
| 2023/06/06 | 4,920 | 5,062 | 4,899 | 5,062 | +141 | +2.9% | 1,353,700 |
| 2023/06/05 | 4,924 | 4,942 | 4,910 | 4,921 | +51 | +1% | 1,211,300 |
| 2023/06/02 | 4,850 | 4,943 | 4,846 | 4,870 | +45 | +0.9% | 1,840,400 |
| 2023/06/01 | 4,775 | 4,834 | 4,752 | 4,825 | +27 | +0.6% | 1,207,600 |
| 2023/05/31 | 4,770 | 4,811 | 4,747 | 4,798 | +6 | +0.1% | 4,276,600 |
| 2023/05/30 | 4,803 | 4,816 | 4,745 | 4,792 | -43 | -0.9% | 1,711,000 |
| 2023/05/29 | 4,755 | 4,847 | 4,749 | 4,835 | +115 | +2.4% | 1,809,500 |
| 2023/05/26 | 4,757 | 4,767 | 4,718 | 4,720 | -28 | -0.6% | 1,714,500 |
| 2023/05/25 | 4,760 | 4,763 | 4,727 | 4,748 | -47 | -1% | 1,352,700 |
| 2023/05/24 | 4,749 | 4,805 | 4,736 | 4,795 | +23 | +0.5% | 1,311,300 |
| 2023/05/23 | 4,802 | 4,833 | 4,727 | 4,772 | -22 | -0.5% | 2,054,900 |
| 2023/05/22 | 4,785 | 4,859 | 4,760 | 4,794 | +79 | +1.7% | 3,026,000 |
| 2023/05/19 | 4,730 | 4,730 | 4,679 | 4,715 | +16 | +0.3% | 1,378,700 |
| 2023/05/18 | 4,740 | 4,742 | 4,668 | 4,699 | -6 | -0.1% | 1,616,200 |
| 2023/05/17 | 4,649 | 4,737 | 4,627 | 4,705 | +53 | +1.1% | 1,435,400 |
| 2023/05/16 | 4,660 | 4,686 | 4,616 | 4,652 | +27 | +0.6% | 1,774,400 |
| 2023/05/15 | 4,591 | 4,639 | 4,571 | 4,625 | +101 | +2.2% | 1,429,600 |
201～
250
件表示中 / 3458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 | 276,700円 | +0.2% | +77.4% | 2.89% | 12.54倍 | 1.23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 | 496,700円 | +9.1% | +62.7% | 2.44% | 14.65倍 | 2.26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 | 387,600円 | -19.1% | +4.3% | 3.15% | 11.34倍 | 0.94倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| ＳＯＭＰＯＨＤ | 313,200円 | +0.1% | +268.1% | 3.19% | 9.55倍 | 1.30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 | 262,300円 | -20.2% | +12.6% | 3.05% | 13.37倍 | 0.99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
