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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,984 | 2,014 | 1,981 | 1,984 | +12 | +0.6% | 1,173,800 |
2011/02/03 | 1,985 | 1,993 | 1,961 | 1,972 | -14 | -0.7% | 1,134,100 |
2011/02/02 | 2,000 | 2,022 | 1,985 | 1,986 | +24 | +1.2% | 1,875,200 |
2011/02/01 | 1,990 | 2,007 | 1,952 | 1,962 | +10 | +0.5% | 1,222,300 |
2011/01/31 | 1,959 | 1,962 | 1,932 | 1,952 | -21 | -1.1% | 1,054,700 |
2011/01/28 | 2,003 | 2,007 | 1,969 | 1,973 | -42 | -2.1% | 1,308,200 |
2011/01/27 | 2,021 | 2,029 | 2,002 | 2,015 | -5 | -0.2% | 1,210,100 |
2011/01/26 | 2,013 | 2,027 | 1,995 | 2,020 | -11 | -0.5% | 1,109,200 |
2011/01/25 | 2,019 | 2,043 | 2,004 | 2,031 | +29 | +1.4% | 1,968,300 |
2011/01/24 | 1,971 | 2,007 | 1,940 | 2,002 | +47 | +2.4% | 2,085,000 |
2011/01/21 | 2,015 | 2,028 | 1,953 | 1,955 | -63 | -3.1% | 2,377,000 |
2011/01/20 | 2,031 | 2,039 | 2,016 | 2,018 | -28 | -1.4% | 2,266,000 |
2011/01/19 | 2,053 | 2,061 | 2,031 | 2,046 | -8 | -0.4% | 1,510,700 |
2011/01/18 | 2,042 | 2,071 | 2,042 | 2,054 | +2 | +0.1% | 1,165,100 |
2011/01/17 | 2,069 | 2,074 | 2,041 | 2,052 | -8 | -0.4% | 1,150,000 |
2011/01/14 | 2,042 | 2,075 | 2,031 | 2,060 | +3 | +0.1% | 2,292,900 |
2011/01/13 | 2,074 | 2,092 | 2,049 | 2,057 | +4 | +0.2% | 1,999,300 |
2011/01/12 | 2,040 | 2,075 | 2,040 | 2,053 | +20 | +1% | 2,090,000 |
2011/01/11 | 2,040 | 2,045 | 2,023 | 2,033 | -25 | -1.2% | 1,443,800 |
2011/01/07 | 2,042 | 2,065 | 2,027 | 2,058 | +7 | +0.3% | 1,512,000 |
2011/01/06 | 2,059 | 2,064 | 2,044 | 2,051 | +8 | +0.4% | 1,274,400 |
2011/01/05 | 2,078 | 2,078 | 2,037 | 2,043 | -15 | -0.7% | 889,100 |
2011/01/04 | 2,069 | 2,069 | 2,042 | 2,058 | +23 | +1.1% | 947,000 |
2010/12/30 | 2,057 | 2,062 | 2,030 | 2,035 | -29 | -1.4% | 910,300 |
2010/12/29 | 2,056 | 2,069 | 2,050 | 2,064 | +1 | ±0% | 887,600 |
2010/12/28 | 2,066 | 2,080 | 2,053 | 2,063 | +10 | +0.5% | 1,120,400 |
2010/12/27 | 2,034 | 2,064 | 2,034 | 2,053 | +7 | +0.3% | 905,900 |
2010/12/24 | 2,062 | 2,068 | 2,022 | 2,046 | -15 | -0.7% | 1,737,400 |
2010/12/22 | 2,040 | 2,061 | 2,040 | 2,061 | +12 | +0.6% | 1,588,000 |
2010/12/21 | 2,034 | 2,066 | 2,021 | 2,049 | +7 | +0.3% | 2,104,700 |
2010/12/20 | 2,012 | 2,047 | 2,012 | 2,042 | +8 | +0.4% | 2,104,100 |
2010/12/17 | 2,012 | 2,037 | 2,010 | 2,034 | +13 | +0.6% | 1,860,300 |
2010/12/16 | 2,024 | 2,029 | 1,996 | 2,021 | +4 | +0.2% | 1,900,900 |
2010/12/15 | 2,040 | 2,041 | 2,012 | 2,017 | +13 | +0.6% | 2,183,900 |
2010/12/14 | 2,024 | 2,037 | 1,990 | 2,004 | +1 | ±0% | 2,413,300 |
2010/12/13 | 1,986 | 2,003 | 1,982 | 2,003 | ±0 | ±0% | 1,930,100 |
2010/12/10 | 1,983 | 2,015 | 1,951 | 2,003 | +50 | +2.6% | 6,145,200 |
2010/12/09 | 1,930 | 1,958 | 1,928 | 1,953 | +36 | +1.9% | 2,922,500 |
2010/12/08 | 1,929 | 1,929 | 1,907 | 1,917 | +10 | +0.5% | 2,850,600 |
2010/12/07 | 1,930 | 1,936 | 1,898 | 1,907 | -37 | -1.9% | 3,141,400 |
2010/12/06 | 1,947 | 1,955 | 1,935 | 1,944 | -15 | -0.8% | 1,842,300 |
2010/12/03 | 1,967 | 1,983 | 1,945 | 1,959 | +1 | +0.1% | 1,899,800 |
2010/12/02 | 2,001 | 2,014 | 1,958 | 1,958 | +12 | +0.6% | 2,047,100 |
2010/12/01 | 1,905 | 1,946 | 1,904 | 1,946 | +27 | +1.4% | 1,352,000 |
2010/11/30 | 1,939 | 1,951 | 1,919 | 1,919 | -29 | -1.5% | 2,020,800 |
2010/11/29 | 1,929 | 1,959 | 1,923 | 1,948 | +31 | +1.6% | 1,843,400 |
2010/11/26 | 1,937 | 1,950 | 1,910 | 1,917 | -25 | -1.3% | 1,901,500 |
2010/11/25 | 1,972 | 1,973 | 1,940 | 1,942 | -9 | -0.5% | 1,995,200 |
2010/11/24 | 1,936 | 1,974 | 1,933 | 1,951 | +2 | +0.1% | 3,526,300 |
2010/11/22 | 1,986 | 1,990 | 1,931 | 1,949 | -174 | -8.2% | 5,605,300 |
3251~
3300
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