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 |
|---|---|---|---|---|---|---|---|
| 2012/10/04 | 1,373 | 1,396 | 1,362 | 1,374 | +8 | +0.6% | 1,764,700 |
| 2012/10/03 | 1,360 | 1,378 | 1,353 | 1,366 | -1 | -0.1% | 1,534,100 |
| 2012/10/02 | 1,364 | 1,388 | 1,362 | 1,367 | +4 | +0.3% | 1,593,800 |
| 2012/10/01 | 1,345 | 1,364 | 1,343 | 1,363 | +12 | +0.9% | 2,094,300 |
| 2012/09/28 | 1,369 | 1,375 | 1,341 | 1,351 | -20 | -1.5% | 2,550,800 |
| 2012/09/27 | 1,344 | 1,380 | 1,342 | 1,371 | +18 | +1.3% | 1,396,700 |
| 2012/09/26 | 1,350 | 1,374 | 1,346 | 1,353 | -40 | -2.9% | 1,177,700 |
| 2012/09/25 | 1,386 | 1,404 | 1,370 | 1,393 | -7 | -0.5% | 1,577,400 |
| 2012/09/24 | 1,381 | 1,416 | 1,373 | 1,400 | -3 | -0.2% | 1,885,000 |
| 2012/09/21 | 1,390 | 1,415 | 1,383 | 1,403 | +26 | +1.9% | 2,009,800 |
| 2012/09/20 | 1,418 | 1,426 | 1,374 | 1,377 | -49 | -3.4% | 1,763,300 |
| 2012/09/19 | 1,415 | 1,444 | 1,397 | 1,426 | +11 | +0.8% | 1,913,000 |
| 2012/09/18 | 1,410 | 1,425 | 1,392 | 1,415 | ±0 | ±0% | 2,443,200 |
| 2012/09/14 | 1,365 | 1,418 | 1,359 | 1,415 | +88 | +6.6% | 3,748,900 |
| 2012/09/13 | 1,313 | 1,342 | 1,303 | 1,327 | +10 | +0.8% | 1,442,300 |
| 2012/09/12 | 1,294 | 1,321 | 1,288 | 1,317 | +24 | +1.9% | 1,412,400 |
| 2012/09/11 | 1,279 | 1,293 | 1,266 | 1,293 | -6 | -0.5% | 1,000,500 |
| 2012/09/10 | 1,280 | 1,302 | 1,277 | 1,299 | +16 | +1.2% | 1,172,000 |
| 2012/09/07 | 1,278 | 1,292 | 1,268 | 1,283 | +47 | +3.8% | 1,665,700 |
| 2012/09/06 | 1,231 | 1,244 | 1,226 | 1,236 | +11 | +0.9% | 1,099,000 |
| 2012/09/05 | 1,238 | 1,241 | 1,218 | 1,225 | -15 | -1.2% | 1,236,800 |
| 2012/09/04 | 1,250 | 1,251 | 1,221 | 1,240 | -6 | -0.5% | 1,352,200 |
| 2012/09/03 | 1,235 | 1,270 | 1,229 | 1,246 | +12 | +1% | 1,574,700 |
| 2012/08/31 | 1,235 | 1,266 | 1,233 | 1,234 | -26 | -2.1% | 1,378,300 |
| 2012/08/30 | 1,282 | 1,283 | 1,240 | 1,260 | -29 | -2.2% | 1,495,800 |
| 2012/08/29 | 1,281 | 1,298 | 1,265 | 1,289 | +17 | +1.3% | 879,200 |
| 2012/08/28 | 1,305 | 1,310 | 1,265 | 1,272 | -26 | -2% | 1,032,600 |
| 2012/08/27 | 1,318 | 1,324 | 1,293 | 1,298 | -10 | -0.8% | 1,037,700 |
| 2012/08/24 | 1,338 | 1,342 | 1,304 | 1,308 | -56 | -4.1% | 2,470,900 |
| 2012/08/23 | 1,330 | 1,368 | 1,322 | 1,364 | +39 | +2.9% | 2,682,200 |
| 2012/08/22 | 1,330 | 1,343 | 1,306 | 1,325 | -31 | -2.3% | 1,653,400 |
| 2012/08/21 | 1,369 | 1,383 | 1,356 | 1,356 | -13 | -0.9% | 1,043,700 |
| 2012/08/20 | 1,381 | 1,386 | 1,364 | 1,369 | +8 | +0.6% | 1,089,000 |
| 2012/08/17 | 1,324 | 1,363 | 1,324 | 1,361 | +38 | +2.9% | 1,636,700 |
| 2012/08/16 | 1,289 | 1,325 | 1,273 | 1,323 | +34 | +2.6% | 1,250,100 |
| 2012/08/15 | 1,305 | 1,307 | 1,277 | 1,289 | -10 | -0.8% | 1,105,800 |
| 2012/08/14 | 1,324 | 1,335 | 1,289 | 1,299 | -18 | -1.4% | 2,037,900 |
| 2012/08/13 | 1,293 | 1,324 | 1,266 | 1,317 | +11 | +0.8% | 1,411,900 |
| 2012/08/10 | 1,298 | 1,315 | 1,289 | 1,306 | +14 | +1.1% | 1,411,100 |
| 2012/08/09 | 1,294 | 1,301 | 1,271 | 1,292 | +28 | +2.2% | 1,457,900 |
| 2012/08/08 | 1,283 | 1,311 | 1,260 | 1,264 | ±0 | ±0% | 1,494,000 |
| 2012/08/07 | 1,248 | 1,266 | 1,233 | 1,264 | +25 | +2% | 898,000 |
| 2012/08/06 | 1,247 | 1,252 | 1,239 | 1,239 | +20 | +1.6% | 934,400 |
| 2012/08/03 | 1,234 | 1,239 | 1,209 | 1,219 | -38 | -3% | 1,333,600 |
| 2012/08/02 | 1,250 | 1,274 | 1,249 | 1,257 | +7 | +0.6% | 969,300 |
| 2012/08/01 | 1,265 | 1,266 | 1,243 | 1,250 | -27 | -2.1% | 1,395,100 |
| 2012/07/31 | 1,258 | 1,283 | 1,237 | 1,277 | +7 | +0.6% | 1,358,700 |
| 2012/07/30 | 1,263 | 1,276 | 1,252 | 1,270 | +32 | +2.6% | 1,586,700 |
| 2012/07/27 | 1,225 | 1,238 | 1,206 | 1,238 | +46 | +3.9% | 1,768,300 |
| 2012/07/26 | 1,214 | 1,220 | 1,187 | 1,192 | -18 | -1.5% | 2,230,200 |
3101～
3150
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
