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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 3,935 | 3,975 | 3,931 | 3,954 | +35 | +0.9% | 2,412,800 |
| 2015/06/01 | 3,863.5 | 3,928 | 3,822 | 3,919 | +54 | +1.4% | 1,920,700 |
| 2015/05/29 | 3,861 | 3,918 | 3,861 | 3,865 | +3.5 | +0.1% | 3,349,700 |
| 2015/05/28 | 3,820 | 3,915 | 3,820 | 3,861.5 | +70 | +1.8% | 2,153,700 |
| 2015/05/27 | 3,789 | 3,806 | 3,745 | 3,791.5 | -35 | -0.9% | 2,627,100 |
| 2015/05/26 | 3,800.5 | 3,837.5 | 3,764 | 3,826.5 | +37 | +1% | 1,629,600 |
| 2015/05/25 | 3,800 | 3,815 | 3,780 | 3,789.5 | +19 | +0.5% | 2,274,300 |
| 2015/05/22 | 3,830 | 3,848.5 | 3,757 | 3,770.5 | -110 | -2.8% | 1,788,000 |
| 2015/05/21 | 3,821.5 | 3,922 | 3,795 | 3,880.5 | +199 | +5.4% | 4,282,900 |
| 2015/05/20 | 3,745 | 3,767 | 3,681.5 | 3,681.5 | -64.5 | -1.7% | 2,465,100 |
| 2015/05/19 | 3,767.5 | 3,809.5 | 3,727 | 3,746 | -9 | -0.2% | 2,301,000 |
| 2015/05/18 | 3,612.5 | 3,780.5 | 3,586.5 | 3,755 | +181.5 | +5.1% | 2,388,800 |
| 2015/05/15 | 3,614.5 | 3,616 | 3,539.5 | 3,573.5 | -56.5 | -1.6% | 2,563,100 |
| 2015/05/14 | 3,600 | 3,669.5 | 3,580 | 3,630 | +35 | +1% | 2,201,500 |
| 2015/05/13 | 3,586 | 3,636 | 3,567 | 3,595 | -61 | -1.7% | 2,199,400 |
| 2015/05/12 | 3,568 | 3,656.5 | 3,552.5 | 3,656 | +149 | +4.2% | 3,052,100 |
| 2015/05/11 | 3,592 | 3,603 | 3,497 | 3,507 | -45.5 | -1.3% | 1,595,300 |
| 2015/05/08 | 3,467 | 3,562 | 3,465 | 3,552.5 | +109 | +3.2% | 1,819,400 |
| 2015/05/07 | 3,433 | 3,510 | 3,423.5 | 3,443.5 | +24.5 | +0.7% | 1,503,900 |
| 2015/05/01 | 3,450.5 | 3,466 | 3,387.5 | 3,419 | -23.5 | -0.7% | 1,307,700 |
| 2015/04/30 | 3,442.5 | 3,481.5 | 3,410 | 3,442.5 | -70 | -2% | 1,788,900 |
| 2015/04/28 | 3,484 | 3,535.5 | 3,479 | 3,512.5 | +53.5 | +1.5% | 1,069,100 |
| 2015/04/27 | 3,502 | 3,525 | 3,443 | 3,459 | -41.5 | -1.2% | 962,200 |
| 2015/04/24 | 3,460 | 3,519 | 3,446 | 3,500.5 | +37 | +1.1% | 1,948,000 |
| 2015/04/23 | 3,492 | 3,524 | 3,434 | 3,463.5 | -10 | -0.3% | 1,752,300 |
| 2015/04/22 | 3,462 | 3,529 | 3,424.5 | 3,473.5 | +22.5 | +0.7% | 2,147,500 |
| 2015/04/21 | 3,392.5 | 3,451 | 3,366.5 | 3,451 | +102 | +3% | 1,304,100 |
| 2015/04/20 | 3,329 | 3,382 | 3,293.5 | 3,349 | -14.5 | -0.4% | 1,089,000 |
| 2015/04/17 | 3,422.5 | 3,434 | 3,350.5 | 3,363.5 | -77.5 | -2.3% | 1,509,600 |
| 2015/04/16 | 3,347.5 | 3,453 | 3,347.5 | 3,441 | +129 | +3.9% | 2,042,800 |
| 2015/04/15 | 3,278 | 3,315 | 3,264 | 3,312 | +51 | +1.6% | 1,590,300 |
| 2015/04/14 | 3,290 | 3,313 | 3,251 | 3,261 | -45 | -1.4% | 1,744,100 |
| 2015/04/13 | 3,404.5 | 3,408.5 | 3,281 | 3,306 | -98.5 | -2.9% | 2,493,700 |
| 2015/04/10 | 3,420.5 | 3,420.5 | 3,365 | 3,404.5 | -19.5 | -0.6% | 1,202,200 |
| 2015/04/09 | 3,415.5 | 3,434.5 | 3,387 | 3,424 | +18.5 | +0.5% | 1,276,300 |
| 2015/04/08 | 3,485 | 3,491.5 | 3,384.5 | 3,405.5 | -84.5 | -2.4% | 2,095,100 |
| 2015/04/07 | 3,434 | 3,518.5 | 3,434 | 3,490 | +84.5 | +2.5% | 1,505,100 |
| 2015/04/06 | 3,400 | 3,418.5 | 3,368 | 3,405.5 | -34.5 | -1% | 600,600 |
| 2015/04/03 | 3,425 | 3,443 | 3,407 | 3,440 | +30.5 | +0.9% | 931,900 |
| 2015/04/02 | 3,379.5 | 3,455 | 3,355.5 | 3,409.5 | +69 | +2.1% | 2,267,100 |
| 2015/04/01 | 3,344 | 3,384.5 | 3,314 | 3,340.5 | -29.5 | -0.9% | 2,194,900 |
| 2015/03/31 | 3,500 | 3,516.5 | 3,370 | 3,370 | -96 | -2.8% | 1,797,300 |
| 2015/03/30 | 3,471 | 3,482 | 3,381 | 3,466 | -5 | -0.1% | 1,560,300 |
| 2015/03/27 | 3,500 | 3,547 | 3,423.5 | 3,471 | -13.5 | -0.4% | 2,078,600 |
| 2015/03/26 | 3,470 | 3,496 | 3,421.5 | 3,484.5 | -6.5 | -0.2% | 1,502,900 |
| 2015/03/25 | 3,480 | 3,509.5 | 3,438 | 3,491 | +6.5 | +0.2% | 1,182,900 |
| 2015/03/24 | 3,466 | 3,493.5 | 3,426.5 | 3,484.5 | -11.5 | -0.3% | 1,581,400 |
| 2015/03/23 | 3,500 | 3,522 | 3,481.5 | 3,496 | -4 | -0.1% | 1,254,300 |
| 2015/03/20 | 3,504.5 | 3,515 | 3,457 | 3,500 | +6 | +0.2% | 1,452,600 |
| 2015/03/19 | 3,500.5 | 3,509.5 | 3,435.5 | 3,494 | +7.5 | +0.2% | 2,173,800 |
2501～
2550
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
