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 |
|---|---|---|---|---|---|---|---|
| 2012/05/15 | 1,314 | 1,329 | 1,294 | 1,317 | -17 | -1.3% | 2,290,500 |
| 2012/05/14 | 1,332 | 1,350 | 1,318 | 1,334 | -3 | -0.2% | 1,643,400 |
| 2012/05/11 | 1,377 | 1,378 | 1,333 | 1,337 | -52 | -3.7% | 2,466,000 |
| 2012/05/10 | 1,358 | 1,390 | 1,353 | 1,389 | +35 | +2.6% | 3,066,400 |
| 2012/05/09 | 1,371 | 1,371 | 1,347 | 1,354 | -35 | -2.5% | 2,633,700 |
| 2012/05/08 | 1,395 | 1,400 | 1,370 | 1,389 | -11 | -0.8% | 2,641,700 |
| 2012/05/07 | 1,402 | 1,408 | 1,384 | 1,400 | -56 | -3.8% | 2,827,500 |
| 2012/05/02 | 1,449 | 1,478 | 1,440 | 1,456 | +18 | +1.3% | 2,212,700 |
| 2012/05/01 | 1,482 | 1,490 | 1,431 | 1,438 | -45 | -3% | 2,063,600 |
| 2012/04/27 | 1,489 | 1,530 | 1,475 | 1,483 | -20 | -1.3% | 2,931,900 |
| 2012/04/26 | 1,508 | 1,511 | 1,487 | 1,503 | ±0 | ±0% | 1,939,000 |
| 2012/04/25 | 1,505 | 1,521 | 1,486 | 1,503 | +26 | +1.8% | 2,191,000 |
| 2012/04/24 | 1,480 | 1,492 | 1,468 | 1,477 | -28 | -1.9% | 2,119,000 |
| 2012/04/23 | 1,521 | 1,532 | 1,497 | 1,505 | -20 | -1.3% | 2,021,500 |
| 2012/04/20 | 1,540 | 1,543 | 1,521 | 1,525 | -9 | -0.6% | 1,594,100 |
| 2012/04/19 | 1,532 | 1,540 | 1,501 | 1,534 | -14 | -0.9% | 2,740,100 |
| 2012/04/18 | 1,555 | 1,572 | 1,540 | 1,548 | +20 | +1.3% | 2,204,100 |
| 2012/04/17 | 1,542 | 1,557 | 1,527 | 1,528 | -15 | -1% | 1,393,200 |
| 2012/04/16 | 1,531 | 1,562 | 1,520 | 1,543 | -13 | -0.8% | 2,016,800 |
| 2012/04/13 | 1,577 | 1,595 | 1,547 | 1,556 | -4 | -0.3% | 2,502,600 |
| 2012/04/12 | 1,561 | 1,569 | 1,541 | 1,560 | -16 | -1% | 2,250,300 |
| 2012/04/11 | 1,570 | 1,592 | 1,556 | 1,576 | -43 | -2.7% | 2,995,900 |
| 2012/04/10 | 1,593 | 1,632 | 1,592 | 1,619 | +36 | +2.3% | 2,746,000 |
| 2012/04/09 | 1,585 | 1,607 | 1,577 | 1,583 | -44 | -2.7% | 1,906,800 |
| 2012/04/06 | 1,602 | 1,638 | 1,602 | 1,627 | -11 | -0.7% | 1,626,300 |
| 2012/04/05 | 1,647 | 1,648 | 1,611 | 1,638 | -31 | -1.9% | 2,117,100 |
| 2012/04/04 | 1,717 | 1,727 | 1,666 | 1,669 | -67 | -3.9% | 2,232,900 |
| 2012/04/03 | 1,735 | 1,757 | 1,723 | 1,736 | +15 | +0.9% | 2,507,000 |
| 2012/04/02 | 1,729 | 1,737 | 1,714 | 1,721 | +22 | +1.3% | 2,174,300 |
| 2012/03/30 | 1,698 | 1,709 | 1,684 | 1,699 | -11 | -0.6% | 2,044,800 |
| 2012/03/29 | 1,709 | 1,728 | 1,696 | 1,710 | -4 | -0.2% | 1,664,900 |
| 2012/03/28 | 1,728 | 1,731 | 1,702 | 1,714 | -43 | -2.4% | 1,868,200 |
| 2012/03/27 | 1,740 | 1,757 | 1,721 | 1,757 | +66 | +3.9% | 2,808,100 |
| 2012/03/26 | 1,725 | 1,733 | 1,680 | 1,691 | -42 | -2.4% | 3,279,300 |
| 2012/03/23 | 1,719 | 1,743 | 1,708 | 1,733 | -11 | -0.6% | 1,916,000 |
| 2012/03/22 | 1,736 | 1,760 | 1,722 | 1,744 | +2 | +0.1% | 2,662,600 |
| 2012/03/21 | 1,758 | 1,767 | 1,738 | 1,742 | -36 | -2% | 2,454,800 |
| 2012/03/19 | 1,776 | 1,792 | 1,769 | 1,778 | -8 | -0.4% | 1,725,400 |
| 2012/03/16 | 1,774 | 1,790 | 1,771 | 1,786 | ±0 | ±0% | 1,854,500 |
| 2012/03/15 | 1,782 | 1,810 | 1,773 | 1,786 | +13 | +0.7% | 1,951,600 |
| 2012/03/14 | 1,771 | 1,779 | 1,745 | 1,773 | +50 | +2.9% | 1,996,400 |
| 2012/03/13 | 1,719 | 1,765 | 1,717 | 1,723 | -12 | -0.7% | 2,053,700 |
| 2012/03/12 | 1,759 | 1,766 | 1,723 | 1,735 | -16 | -0.9% | 1,765,500 |
| 2012/03/09 | 1,731 | 1,763 | 1,712 | 1,751 | +45 | +2.6% | 3,368,000 |
| 2012/03/08 | 1,661 | 1,707 | 1,648 | 1,706 | +55 | +3.3% | 1,993,700 |
| 2012/03/07 | 1,656 | 1,668 | 1,640 | 1,651 | -45 | -2.7% | 1,748,500 |
| 2012/03/06 | 1,718 | 1,730 | 1,688 | 1,696 | -24 | -1.4% | 1,575,400 |
| 2012/03/05 | 1,718 | 1,745 | 1,709 | 1,720 | -7 | -0.4% | 1,213,100 |
| 2012/03/02 | 1,750 | 1,754 | 1,714 | 1,727 | +2 | +0.1% | 1,370,300 |
| 2012/03/01 | 1,770 | 1,776 | 1,715 | 1,725 | -18 | -1% | 1,799,700 |
3201～
3250
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
