3,256
+18 (+0.56%)
株価：2025/06/16 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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 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 |
| 2015/03/18 | 3,483 | 3,507 | 3,463.5 | 3,486.5 | +25.5 | +0.7% | 2,009,900 |
| 2015/03/17 | 3,454.5 | 3,489.5 | 3,438 | 3,461 | +14 | +0.4% | 1,770,100 |
| 2015/03/16 | 3,482 | 3,506 | 3,433 | 3,447 | -48 | -1.4% | 2,164,500 |
| 2015/03/13 | 3,511 | 3,524 | 3,478.5 | 3,495 | +28.5 | +0.8% | 3,287,300 |
| 2015/03/12 | 3,362.5 | 3,486 | 3,360 | 3,466.5 | +127 | +3.8% | 3,077,900 |
| 2015/03/11 | 3,332.5 | 3,380 | 3,325.5 | 3,339.5 | -0.5 | ±0% | 1,905,500 |
| 2015/03/10 | 3,405 | 3,450 | 3,320.5 | 3,340 | -38 | -1.1% | 1,709,300 |
| 2015/03/09 | 3,382.5 | 3,401 | 3,346.5 | 3,378 | +17 | +0.5% | 1,760,000 |
| 2015/03/06 | 3,341 | 3,378.5 | 3,302.5 | 3,361 | +52.5 | +1.6% | 2,592,000 |
| 2015/03/05 | 3,300 | 3,313.5 | 3,286.5 | 3,308.5 | +7.5 | +0.2% | 1,187,100 |
| 2015/03/04 | 3,336.5 | 3,350 | 3,260 | 3,301 | -36.5 | -1.1% | 1,920,800 |
| 2015/03/03 | 3,338 | 3,358 | 3,308.5 | 3,337.5 | +47.5 | +1.4% | 1,650,300 |
| 2015/03/02 | 3,299.5 | 3,315.5 | 3,264 | 3,290 | -13 | -0.4% | 1,305,300 |
| 2015/02/27 | 3,300 | 3,326.5 | 3,268 | 3,303 | +11.5 | +0.3% | 2,527,900 |
| 2015/02/26 | 3,170 | 3,292.5 | 3,156 | 3,291.5 | +121.5 | +3.8% | 3,327,700 |
| 2015/02/25 | 3,155 | 3,201.5 | 3,132 | 3,170 | -11 | -0.3% | 3,520,000 |
| 2015/02/24 | 3,179 | 3,187 | 3,143 | 3,181 | -23.5 | -0.7% | 2,836,200 |
| 2015/02/23 | 3,287.5 | 3,287.5 | 3,173.5 | 3,204.5 | -64.5 | -2% | 2,259,400 |
| 2015/02/20 | 3,278.5 | 3,294.5 | 3,251.5 | 3,269 | -9 | -0.3% | 1,482,400 |
| 2015/02/19 | 3,260 | 3,281.5 | 3,245.5 | 3,278 | +17.5 | +0.5% | 1,696,500 |
| 2015/02/18 | 3,264 | 3,277.5 | 3,220 | 3,260.5 | +22 | +0.7% | 2,195,700 |
| 2015/02/17 | 3,240 | 3,287 | 3,205 | 3,238.5 | +18 | +0.6% | 1,553,100 |
| 2015/02/16 | 3,080 | 3,227.5 | 3,075.5 | 3,220.5 | +140 | +4.5% | 1,490,600 |
| 2015/02/13 | 3,086.5 | 3,098 | 3,047.5 | 3,080.5 | +5 | +0.2% | 1,373,300 |
| 2015/02/12 | 3,019.5 | 3,095 | 3,019 | 3,075.5 | +84 | +2.8% | 2,029,300 |
| 2015/02/10 | 2,940 | 2,998.5 | 2,939.5 | 2,991.5 | +60.5 | +2.1% | 1,254,800 |
| 2015/02/09 | 2,960 | 2,960 | 2,908 | 2,931 | +6.5 | +0.2% | 1,351,100 |
| 2015/02/06 | 2,961 | 2,974.5 | 2,913 | 2,924.5 | -27.5 | -0.9% | 1,147,800 |
| 2015/02/05 | 2,962.5 | 2,986.5 | 2,934.5 | 2,952 | -4.5 | -0.2% | 1,381,500 |
| 2015/02/04 | 2,890 | 2,963 | 2,890 | 2,956.5 | +107 | +3.8% | 2,230,600 |
| 2015/02/03 | 2,870 | 2,889 | 2,836 | 2,849.5 | -6.5 | -0.2% | 1,596,000 |
| 2015/02/02 | 2,856 | 2,869.5 | 2,832.5 | 2,856 | -33.5 | -1.2% | 1,141,400 |
| 2015/01/30 | 2,920 | 2,958 | 2,889 | 2,889.5 | +19 | +0.7% | 1,944,900 |
| 2015/01/29 | 2,873 | 2,924 | 2,866 | 2,870.5 | -29.5 | -1% | 1,848,600 |
| 2015/01/28 | 2,846 | 2,913 | 2,846 | 2,900 | +28 | +1% | 1,411,500 |
| 2015/01/27 | 2,822 | 2,873 | 2,822 | 2,872 | +98.5 | +3.6% | 1,752,300 |
| 2015/01/26 | 2,743.5 | 2,790 | 2,735.5 | 2,773.5 | +2 | +0.1% | 1,428,600 |
| 2015/01/23 | 2,722 | 2,773 | 2,702.5 | 2,771.5 | +91.5 | +3.4% | 1,791,300 |
| 2015/01/22 | 2,661.5 | 2,684 | 2,642 | 2,680 | +3.5 | +0.1% | 1,641,800 |
| 2015/01/21 | 2,755 | 2,757 | 2,661 | 2,676.5 | -80.5 | -2.9% | 2,966,600 |
| 2015/01/20 | 2,700 | 2,763 | 2,696 | 2,757 | +46.5 | +1.7% | 2,773,800 |
| 2015/01/19 | 2,717 | 2,729.5 | 2,680 | 2,710.5 | -1 | ±0% | 2,354,500 |
| 2015/01/16 | 2,721.5 | 2,733.5 | 2,664 | 2,711.5 | -94 | -3.4% | 3,351,300 |
| 2015/01/15 | 2,759 | 2,817.5 | 2,757.5 | 2,805.5 | +46.5 | +1.7% | 1,135,500 |
| 2015/01/14 | 2,784.5 | 2,805 | 2,747.5 | 2,759 | -48 | -1.7% | 1,068,300 |
| 2015/01/13 | 2,850 | 2,857.5 | 2,762 | 2,807 | -70 | -2.4% | 1,764,200 |
| 2015/01/09 | 2,868.5 | 2,884.5 | 2,853.5 | 2,877 | +46.5 | +1.6% | 1,737,900 |
2501～
2550
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 | 325,600円 | -16.3% | -13.2% | 4.76% | 8.50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 | 592,000円 | -11.9% | -13.0% | 3.55% | 12.21倍 | 2.24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 | 442,400円 | -20.8% | - | 3.39% | 12.27倍 | 1.44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 | 108,200円 | -7.2% | -14.2% | 4.44% | 11.46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 | 325,500円 | -19.3% | +12.3% | 3.81% | 13.95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
