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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,606 | 4,606 | 4,502 | 4,524 | -34 | -0.7% | 1,170,900 |
| 2023/05/11 | 4,517 | 4,560 | 4,509 | 4,558 | +8 | +0.2% | 722,800 |
| 2023/05/10 | 4,581 | 4,591 | 4,539 | 4,550 | -15 | -0.3% | 904,800 |
| 2023/05/09 | 4,535 | 4,566 | 4,531 | 4,565 | +86 | +1.9% | 1,368,100 |
| 2023/05/08 | 4,458 | 4,491 | 4,438 | 4,479 | +4 | +0.1% | 906,200 |
| 2023/05/02 | 4,525 | 4,526 | 4,442 | 4,475 | -26 | -0.6% | 809,500 |
| 2023/05/01 | 4,500 | 4,531 | 4,469 | 4,501 | +56 | +1.3% | 872,900 |
| 2023/04/28 | 4,356 | 4,448 | 4,349 | 4,445 | +103 | +2.4% | 1,947,800 |
| 2023/04/27 | 4,285 | 4,343 | 4,280 | 4,342 | +8 | +0.2% | 1,150,500 |
| 2023/04/26 | 4,363 | 4,363 | 4,306 | 4,334 | -41 | -0.9% | 1,226,300 |
| 2023/04/25 | 4,403 | 4,421 | 4,374 | 4,375 | -12 | -0.3% | 1,065,000 |
| 2023/04/24 | 4,409 | 4,422 | 4,387 | 4,387 | ±0 | ±0% | 981,200 |
| 2023/04/21 | 4,442 | 4,442 | 4,377 | 4,387 | -46 | -1% | 1,456,600 |
| 2023/04/20 | 4,438 | 4,444 | 4,398 | 4,433 | +2 | ±0% | 1,591,900 |
| 2023/04/19 | 4,375 | 4,446 | 4,365 | 4,431 | +79 | +1.8% | 1,779,700 |
| 2023/04/18 | 4,356 | 4,364 | 4,336 | 4,352 | +38 | +0.9% | 1,682,900 |
| 2023/04/17 | 4,320 | 4,332 | 4,292 | 4,314 | +36 | +0.8% | 1,352,800 |
| 2023/04/14 | 4,323 | 4,323 | 4,265 | 4,278 | +21 | +0.5% | 1,580,400 |
| 2023/04/13 | 4,245 | 4,273 | 4,232 | 4,257 | +6 | +0.1% | 1,444,200 |
| 2023/04/12 | 4,233 | 4,274 | 4,217 | 4,251 | +52 | +1.2% | 1,173,200 |
| 2023/04/11 | 4,171 | 4,207 | 4,134 | 4,199 | +54 | +1.3% | 1,295,900 |
| 2023/04/10 | 4,108 | 4,171 | 4,108 | 4,145 | +71 | +1.7% | 1,263,700 |
| 2023/04/07 | 4,035 | 4,078 | 4,033 | 4,074 | +26 | +0.6% | 1,012,400 |
| 2023/04/06 | 4,055 | 4,071 | 4,037 | 4,048 | -10 | -0.2% | 1,198,000 |
| 2023/04/05 | 4,099 | 4,115 | 4,052 | 4,058 | -82 | -2% | 1,265,800 |
| 2023/04/04 | 4,148 | 4,167 | 4,111 | 4,140 | -4 | -0.1% | 1,287,000 |
| 2023/04/03 | 4,149 | 4,154 | 4,111 | 4,144 | +38 | +0.9% | 1,313,900 |
| 2023/03/31 | 4,135 | 4,141 | 4,078 | 4,106 | +26 | +0.6% | 1,463,900 |
| 2023/03/30 | 4,113 | 4,121 | 4,038 | 4,080 | -94 | -2.3% | 1,829,400 |
| 2023/03/29 | 4,139 | 4,182 | 4,126 | 4,174 | +34 | +0.8% | 1,674,600 |
| 2023/03/28 | 4,192 | 4,204 | 4,116 | 4,140 | +18 | +0.4% | 1,634,400 |
| 2023/03/27 | 4,155 | 4,166 | 4,105 | 4,122 | +19 | +0.5% | 1,155,500 |
| 2023/03/24 | 4,086 | 4,123 | 4,068 | 4,103 | -22 | -0.5% | 1,105,600 |
| 2023/03/23 | 4,130 | 4,156 | 4,112 | 4,125 | -64 | -1.5% | 1,430,100 |
| 2023/03/22 | 4,190 | 4,218 | 4,162 | 4,189 | +139 | +3.4% | 1,812,700 |
| 2023/03/20 | 4,078 | 4,114 | 4,047 | 4,050 | -70 | -1.7% | 1,438,600 |
| 2023/03/17 | 4,183 | 4,192 | 4,115 | 4,120 | -24 | -0.6% | 2,733,600 |
| 2023/03/16 | 4,120 | 4,185 | 4,102 | 4,144 | -144 | -3.4% | 2,139,500 |
| 2023/03/15 | 4,302 | 4,328 | 4,261 | 4,288 | +120 | +2.9% | 1,763,800 |
| 2023/03/14 | 4,206 | 4,211 | 4,090 | 4,168 | -153 | -3.5% | 2,448,300 |
| 2023/03/13 | 4,421 | 4,422 | 4,275 | 4,321 | -185 | -4.1% | 2,048,300 |
| 2023/03/10 | 4,563 | 4,601 | 4,491 | 4,506 | -123 | -2.7% | 1,879,000 |
| 2023/03/09 | 4,565 | 4,663 | 4,549 | 4,629 | +121 | +2.7% | 1,907,700 |
| 2023/03/08 | 4,526 | 4,558 | 4,507 | 4,508 | -19 | -0.4% | 1,194,900 |
| 2023/03/07 | 4,513 | 4,534 | 4,500 | 4,527 | +40 | +0.9% | 1,050,200 |
| 2023/03/06 | 4,518 | 4,528 | 4,487 | 4,487 | -28 | -0.6% | 1,053,700 |
| 2023/03/03 | 4,571 | 4,599 | 4,504 | 4,515 | -39 | -0.9% | 1,914,100 |
| 2023/03/02 | 4,553 | 4,602 | 4,535 | 4,554 | +46 | +1% | 1,897,800 |
| 2023/03/01 | 4,436 | 4,513 | 4,432 | 4,508 | +56 | +1.3% | 1,175,300 |
| 2023/02/28 | 4,480 | 4,483 | 4,437 | 4,452 | -51 | -1.1% | 2,524,400 |
251～
300
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
