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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 2,138 | 2,160 | 2,123 | 2,123 | +10 | +0.5% | 2,106,200 |
2010/11/18 | 2,077 | 2,117 | 2,055 | 2,113 | +82 | +4% | 2,238,300 |
2010/11/17 | 2,000 | 2,037 | 1,999 | 2,031 | +14 | +0.7% | 1,240,100 |
2010/11/16 | 2,054 | 2,066 | 2,006 | 2,017 | -16 | -0.8% | 1,463,800 |
2010/11/15 | 2,059 | 2,059 | 2,016 | 2,033 | -19 | -0.9% | 1,799,400 |
2010/11/12 | 2,063 | 2,096 | 2,052 | 2,052 | -12 | -0.6% | 1,876,100 |
2010/11/11 | 2,042 | 2,068 | 2,037 | 2,064 | +23 | +1.1% | 1,316,200 |
2010/11/10 | 2,037 | 2,062 | 2,025 | 2,041 | +3 | +0.1% | 1,318,000 |
2010/11/09 | 2,016 | 2,050 | 2,011 | 2,038 | -4 | -0.2% | 1,281,600 |
2010/11/08 | 2,037 | 2,043 | 2,011 | 2,042 | +22 | +1.1% | 1,364,800 |
2010/11/05 | 2,002 | 2,047 | 1,995 | 2,020 | +58 | +3% | 2,275,600 |
2010/11/04 | 1,954 | 1,992 | 1,946 | 1,962 | +62 | +3.3% | 1,824,400 |
2010/11/02 | 1,925 | 1,925 | 1,890 | 1,900 | -31 | -1.6% | 2,255,500 |
2010/11/01 | 1,923 | 1,963 | 1,905 | 1,931 | -2 | -0.1% | 1,690,200 |
2010/10/29 | 1,947 | 1,955 | 1,884 | 1,933 | -27 | -1.4% | 3,082,500 |
2010/10/28 | 1,997 | 2,008 | 1,956 | 1,960 | -47 | -2.3% | 2,621,600 |
2010/10/27 | 2,049 | 2,049 | 1,982 | 2,007 | -16 | -0.8% | 2,115,500 |
2010/10/26 | 2,024 | 2,046 | 2,005 | 2,023 | -1 | ±0% | 1,693,600 |
2010/10/25 | 2,047 | 2,059 | 2,014 | 2,024 | -10 | -0.5% | 1,339,500 |
2010/10/22 | 2,050 | 2,050 | 2,020 | 2,034 | +5 | +0.2% | 1,008,300 |
2010/10/21 | 2,020 | 2,042 | 1,995 | 2,029 | -13 | -0.6% | 1,778,000 |
2010/10/20 | 2,037 | 2,047 | 1,988 | 2,042 | -28 | -1.4% | 2,005,200 |
2010/10/19 | 2,071 | 2,099 | 2,054 | 2,070 | -8 | -0.4% | 1,609,900 |
2010/10/18 | 2,051 | 2,097 | 2,051 | 2,078 | +26 | +1.3% | 1,406,400 |
2010/10/15 | 2,081 | 2,094 | 2,029 | 2,052 | -61 | -2.9% | 2,367,600 |
2010/10/14 | 2,071 | 2,123 | 2,065 | 2,113 | +92 | +4.6% | 3,101,100 |
2010/10/13 | 2,056 | 2,085 | 2,015 | 2,021 | -34 | -1.7% | 1,978,200 |
2010/10/12 | 2,073 | 2,095 | 2,045 | 2,055 | +31 | +1.5% | 2,681,200 |
2010/10/08 | 2,052 | 2,066 | 2,015 | 2,024 | -62 | -3% | 3,720,600 |
2010/10/07 | 2,071 | 2,131 | 2,065 | 2,086 | +15 | +0.7% | 2,894,200 |
2010/10/06 | 2,016 | 2,090 | 2,005 | 2,071 | +57 | +2.8% | 4,304,500 |
2010/10/05 | 1,896 | 2,022 | 1,895 | 2,014 | +103 | +5.4% | 3,116,400 |
2010/10/04 | 1,951 | 1,964 | 1,900 | 1,911 | -22 | -1.1% | 2,140,500 |
2010/10/01 | 1,922 | 1,939 | 1,884 | 1,933 | +16 | +0.8% | 1,629,300 |
2010/09/30 | 1,968 | 1,981 | 1,910 | 1,917 | -66 | -3.3% | 1,851,300 |
2010/09/29 | 1,965 | 1,988 | 1,954 | 1,983 | +22 | +1.1% | 1,460,200 |
2010/09/28 | 1,961 | 1,977 | 1,947 | 1,961 | -16 | -0.8% | 1,009,400 |
2010/09/27 | 1,976 | 1,991 | 1,948 | 1,977 | +9 | +0.5% | 1,888,300 |
2010/09/24 | 2,018 | 2,022 | 1,965 | 1,968 | -64 | -3.1% | 2,954,000 |
2010/09/22 | 2,035 | 2,061 | 2,015 | 2,032 | -21 | -1% | 2,222,200 |
2010/09/21 | 2,064 | 2,090 | 2,036 | 2,053 | -5 | -0.2% | 2,436,100 |
2010/09/17 | 2,019 | 2,087 | 2,016 | 2,058 | +72 | +3.6% | 2,996,200 |
2010/09/16 | 2,066 | 2,083 | 1,980 | 1,986 | -58 | -2.8% | 2,606,600 |
2010/09/15 | 2,039 | 2,074 | 2,012 | 2,044 | +7 | +0.3% | 2,795,700 |
2010/09/14 | 2,074 | 2,079 | 2,028 | 2,037 | -36 | -1.7% | 2,368,900 |
2010/09/13 | 2,069 | 2,092 | 2,062 | 2,073 | +16 | +0.8% | 1,550,800 |
2010/09/10 | 2,055 | 2,087 | 2,037 | 2,057 | +21 | +1% | 2,313,800 |
2010/09/09 | 2,038 | 2,043 | 2,017 | 2,036 | +22 | +1.1% | 1,188,100 |
2010/09/08 | 2,010 | 2,020 | 1,984 | 2,014 | -29 | -1.4% | 1,278,500 |
2010/09/07 | 2,022 | 2,049 | 2,007 | 2,043 | +2 | +0.1% | 1,241,400 |
3301~
3350
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