3,238
-87 (-2.62%)
株価：2025/06/13 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 |
|---|---|---|---|---|---|---|---|
| 2012/12/17 | 1,481 | 1,497 | 1,462 | 1,481 | +29 | +2% | 2,060,300 |
| 2012/12/14 | 1,430 | 1,474 | 1,423 | 1,452 | +35 | +2.5% | 3,726,400 |
| 2012/12/13 | 1,433 | 1,433 | 1,410 | 1,417 | +6 | +0.4% | 1,690,800 |
| 2012/12/12 | 1,434 | 1,436 | 1,405 | 1,411 | -6 | -0.4% | 1,179,300 |
| 2012/12/11 | 1,424 | 1,427 | 1,406 | 1,417 | -13 | -0.9% | 835,600 |
| 2012/12/10 | 1,461 | 1,469 | 1,424 | 1,430 | -5 | -0.3% | 1,435,800 |
| 2012/12/07 | 1,423 | 1,443 | 1,413 | 1,435 | +15 | +1.1% | 1,810,900 |
| 2012/12/06 | 1,427 | 1,434 | 1,412 | 1,420 | +8 | +0.6% | 1,465,800 |
| 2012/12/05 | 1,408 | 1,426 | 1,401 | 1,412 | -20 | -1.4% | 1,458,700 |
| 2012/12/04 | 1,424 | 1,438 | 1,410 | 1,432 | +11 | +0.8% | 1,091,700 |
| 2012/12/03 | 1,444 | 1,452 | 1,419 | 1,421 | -9 | -0.6% | 1,469,700 |
| 2012/11/30 | 1,441 | 1,462 | 1,423 | 1,430 | +5 | +0.4% | 2,174,900 |
| 2012/11/29 | 1,445 | 1,449 | 1,418 | 1,425 | -16 | -1.1% | 1,556,400 |
| 2012/11/28 | 1,460 | 1,469 | 1,441 | 1,441 | -36 | -2.4% | 1,343,600 |
| 2012/11/27 | 1,455 | 1,493 | 1,446 | 1,477 | +27 | +1.9% | 2,583,800 |
| 2012/11/26 | 1,500 | 1,505 | 1,449 | 1,450 | -34 | -2.3% | 2,525,600 |
| 2012/11/22 | 1,498 | 1,500 | 1,460 | 1,484 | +31 | +2.1% | 2,875,800 |
| 2012/11/21 | 1,477 | 1,478 | 1,440 | 1,453 | +3 | +0.2% | 2,473,800 |
| 2012/11/20 | 1,430 | 1,470 | 1,423 | 1,450 | +41 | +2.9% | 2,826,400 |
| 2012/11/19 | 1,418 | 1,440 | 1,393 | 1,409 | +5 | +0.4% | 2,378,800 |
| 2012/11/16 | 1,387 | 1,421 | 1,376 | 1,404 | +30 | +2.2% | 1,914,400 |
| 2012/11/15 | 1,332 | 1,379 | 1,327 | 1,374 | +64 | +4.9% | 2,300,400 |
| 2012/11/14 | 1,301 | 1,318 | 1,298 | 1,310 | +7 | +0.5% | 1,213,100 |
| 2012/11/13 | 1,301 | 1,311 | 1,284 | 1,303 | +1 | +0.1% | 1,052,000 |
| 2012/11/12 | 1,317 | 1,318 | 1,302 | 1,302 | -36 | -2.7% | 1,042,200 |
| 2012/11/09 | 1,318 | 1,347 | 1,311 | 1,338 | +10 | +0.8% | 2,356,200 |
| 2012/11/08 | 1,349 | 1,354 | 1,321 | 1,328 | -43 | -3.1% | 2,173,400 |
| 2012/11/07 | 1,349 | 1,381 | 1,333 | 1,371 | +31 | +2.3% | 2,209,500 |
| 2012/11/06 | 1,334 | 1,346 | 1,328 | 1,340 | +8 | +0.6% | 1,148,700 |
| 2012/11/05 | 1,330 | 1,343 | 1,327 | 1,332 | -21 | -1.6% | 971,700 |
| 2012/11/02 | 1,346 | 1,359 | 1,340 | 1,353 | +18 | +1.3% | 1,344,200 |
| 2012/11/01 | 1,339 | 1,347 | 1,328 | 1,335 | -18 | -1.3% | 822,300 |
| 2012/10/31 | 1,330 | 1,360 | 1,314 | 1,353 | +53 | +4.1% | 1,608,500 |
| 2012/10/30 | 1,332 | 1,342 | 1,300 | 1,300 | -32 | -2.4% | 1,613,500 |
| 2012/10/29 | 1,363 | 1,379 | 1,328 | 1,332 | -22 | -1.6% | 1,514,700 |
| 2012/10/26 | 1,387 | 1,390 | 1,350 | 1,354 | -35 | -2.5% | 1,683,700 |
| 2012/10/25 | 1,381 | 1,390 | 1,363 | 1,389 | +14 | +1% | 1,599,200 |
| 2012/10/24 | 1,366 | 1,392 | 1,365 | 1,375 | -2 | -0.1% | 1,575,800 |
| 2012/10/23 | 1,438 | 1,440 | 1,374 | 1,377 | -52 | -3.6% | 2,041,200 |
| 2012/10/22 | 1,405 | 1,434 | 1,402 | 1,429 | -3 | -0.2% | 1,171,000 |
| 2012/10/19 | 1,412 | 1,442 | 1,411 | 1,432 | +4 | +0.3% | 1,541,000 |
| 2012/10/18 | 1,428 | 1,440 | 1,418 | 1,428 | +23 | +1.6% | 1,878,300 |
| 2012/10/17 | 1,374 | 1,425 | 1,373 | 1,405 | +48 | +3.5% | 2,526,900 |
| 2012/10/16 | 1,371 | 1,374 | 1,348 | 1,357 | +4 | +0.3% | 1,773,700 |
| 2012/10/15 | 1,340 | 1,356 | 1,338 | 1,353 | +4 | +0.3% | 1,579,500 |
| 2012/10/12 | 1,329 | 1,354 | 1,327 | 1,349 | +26 | +2% | 1,988,900 |
| 2012/10/11 | 1,329 | 1,331 | 1,312 | 1,323 | -17 | -1.3% | 1,675,400 |
| 2012/10/10 | 1,322 | 1,356 | 1,319 | 1,340 | -12 | -0.9% | 1,694,800 |
| 2012/10/09 | 1,365 | 1,379 | 1,349 | 1,352 | -26 | -1.9% | 3,040,600 |
| 2012/10/05 | 1,381 | 1,390 | 1,368 | 1,378 | +4 | +0.3% | 1,894,100 |
3051～
3100
件表示中 / 3720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 | 323,800円 | -16.3% | -13.2% | 4.79% | 8.45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 | 588,400円 | -11.9% | -13.0% | 3.57% | 12.13倍 | 2.22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 | 432,900円 | -20.8% | - | 3.47% | 12.01倍 | 1.41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 | 107,100円 | -7.2% | -14.2% | 4.48% | 11.34倍 | 1.13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 | 322,600円 | -19.3% | +12.3% | 3.84% | 13.83倍 | 1.25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
