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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 1,263 | 1,267 | 1,199 | 1,210 | -52 | -4.1% | 2,089,400 |
| 2012/07/24 | 1,238 | 1,263 | 1,235 | 1,262 | +16 | +1.3% | 2,097,200 |
| 2012/07/23 | 1,241 | 1,268 | 1,239 | 1,246 | -17 | -1.3% | 1,602,600 |
| 2012/07/20 | 1,307 | 1,312 | 1,244 | 1,263 | -73 | -5.5% | 3,136,300 |
| 2012/07/19 | 1,333 | 1,350 | 1,315 | 1,336 | +21 | +1.6% | 1,406,000 |
| 2012/07/18 | 1,302 | 1,325 | 1,301 | 1,315 | +14 | +1.1% | 1,908,300 |
| 2012/07/17 | 1,293 | 1,317 | 1,287 | 1,301 | +29 | +2.3% | 2,202,300 |
| 2012/07/13 | 1,302 | 1,310 | 1,271 | 1,272 | -53 | -4% | 2,993,400 |
| 2012/07/12 | 1,354 | 1,368 | 1,323 | 1,325 | -37 | -2.7% | 2,709,700 |
| 2012/07/11 | 1,366 | 1,374 | 1,343 | 1,362 | -16 | -1.2% | 1,963,000 |
| 2012/07/10 | 1,421 | 1,438 | 1,375 | 1,378 | -44 | -3.1% | 2,211,500 |
| 2012/07/09 | 1,413 | 1,437 | 1,410 | 1,422 | -21 | -1.5% | 1,872,600 |
| 2012/07/06 | 1,445 | 1,462 | 1,432 | 1,443 | +1 | +0.1% | 1,524,300 |
| 2012/07/05 | 1,449 | 1,469 | 1,437 | 1,442 | -23 | -1.6% | 1,563,500 |
| 2012/07/04 | 1,480 | 1,493 | 1,460 | 1,465 | -3 | -0.2% | 2,737,900 |
| 2012/07/03 | 1,416 | 1,468 | 1,413 | 1,468 | +53 | +3.7% | 2,736,300 |
| 2012/07/02 | 1,401 | 1,422 | 1,377 | 1,415 | +32 | +2.3% | 2,341,400 |
| 2012/06/29 | 1,350 | 1,399 | 1,340 | 1,383 | +19 | +1.4% | 2,121,600 |
| 2012/06/28 | 1,345 | 1,369 | 1,344 | 1,364 | +49 | +3.7% | 1,731,000 |
| 2012/06/27 | 1,301 | 1,317 | 1,282 | 1,315 | +29 | +2.3% | 1,481,600 |
| 2012/06/26 | 1,308 | 1,319 | 1,275 | 1,286 | -39 | -2.9% | 2,433,200 |
| 2012/06/25 | 1,350 | 1,352 | 1,323 | 1,325 | -17 | -1.3% | 1,498,300 |
| 2012/06/22 | 1,323 | 1,351 | 1,318 | 1,342 | -3 | -0.2% | 1,797,200 |
| 2012/06/21 | 1,360 | 1,372 | 1,339 | 1,345 | +3 | +0.2% | 2,747,000 |
| 2012/06/20 | 1,305 | 1,345 | 1,304 | 1,342 | +46 | +3.5% | 2,261,100 |
| 2012/06/19 | 1,303 | 1,311 | 1,291 | 1,296 | -16 | -1.2% | 1,527,300 |
| 2012/06/18 | 1,319 | 1,327 | 1,303 | 1,312 | +36 | +2.8% | 2,037,700 |
| 2012/06/15 | 1,275 | 1,285 | 1,265 | 1,276 | +13 | +1% | 2,108,300 |
| 2012/06/14 | 1,223 | 1,270 | 1,217 | 1,263 | +37 | +3% | 2,435,500 |
| 2012/06/13 | 1,206 | 1,230 | 1,193 | 1,226 | +10 | +0.8% | 2,620,200 |
| 2012/06/12 | 1,200 | 1,223 | 1,192 | 1,216 | -11 | -0.9% | 1,533,300 |
| 2012/06/11 | 1,241 | 1,245 | 1,218 | 1,227 | +16 | +1.3% | 1,894,100 |
| 2012/06/08 | 1,248 | 1,250 | 1,194 | 1,211 | -41 | -3.3% | 3,719,700 |
| 2012/06/07 | 1,237 | 1,255 | 1,219 | 1,252 | +36 | +3% | 2,333,900 |
| 2012/06/06 | 1,189 | 1,223 | 1,179 | 1,216 | +26 | +2.2% | 3,557,700 |
| 2012/06/05 | 1,154 | 1,196 | 1,144 | 1,190 | +42 | +3.7% | 2,511,600 |
| 2012/06/04 | 1,152 | 1,164 | 1,145 | 1,148 | -34 | -2.9% | 1,883,300 |
| 2012/06/01 | 1,174 | 1,203 | 1,165 | 1,182 | -22 | -1.8% | 3,087,600 |
| 2012/05/31 | 1,181 | 1,204 | 1,181 | 1,204 | -16 | -1.3% | 6,552,000 |
| 2012/05/30 | 1,239 | 1,241 | 1,214 | 1,220 | -34 | -2.7% | 2,025,500 |
| 2012/05/29 | 1,236 | 1,256 | 1,222 | 1,254 | +10 | +0.8% | 1,810,000 |
| 2012/05/28 | 1,264 | 1,264 | 1,231 | 1,244 | -19 | -1.5% | 1,570,800 |
| 2012/05/25 | 1,282 | 1,282 | 1,254 | 1,263 | -8 | -0.6% | 2,356,700 |
| 2012/05/24 | 1,258 | 1,281 | 1,250 | 1,271 | +8 | +0.6% | 2,344,600 |
| 2012/05/23 | 1,281 | 1,287 | 1,255 | 1,263 | -21 | -1.6% | 2,659,600 |
| 2012/05/22 | 1,304 | 1,305 | 1,280 | 1,284 | -9 | -0.7% | 3,077,000 |
| 2012/05/21 | 1,281 | 1,307 | 1,258 | 1,293 | +42 | +3.4% | 2,725,100 |
| 2012/05/18 | 1,271 | 1,280 | 1,242 | 1,251 | -52 | -4% | 3,071,000 |
| 2012/05/17 | 1,280 | 1,307 | 1,272 | 1,303 | +14 | +1.1% | 2,129,600 |
| 2012/05/16 | 1,302 | 1,312 | 1,259 | 1,289 | -28 | -2.1% | 4,410,900 |
3151～
3200
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
