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 |
|---|---|---|---|---|---|---|---|
| 2011/12/15 | 1,458 | 1,463 | 1,437 | 1,446 | -39 | -2.6% | 1,481,200 |
| 2011/12/14 | 1,467 | 1,487 | 1,448 | 1,485 | +13 | +0.9% | 1,902,700 |
| 2011/12/13 | 1,457 | 1,482 | 1,445 | 1,472 | +13 | +0.9% | 2,204,400 |
| 2011/12/12 | 1,448 | 1,481 | 1,429 | 1,459 | +41 | +2.9% | 2,390,000 |
| 2011/12/09 | 1,431 | 1,436 | 1,415 | 1,418 | -41 | -2.8% | 3,543,400 |
| 2011/12/08 | 1,472 | 1,480 | 1,453 | 1,459 | -25 | -1.7% | 1,880,800 |
| 2011/12/07 | 1,464 | 1,490 | 1,430 | 1,484 | +14 | +1% | 2,766,200 |
| 2011/12/06 | 1,511 | 1,514 | 1,470 | 1,470 | -71 | -4.6% | 1,641,400 |
| 2011/12/05 | 1,541 | 1,556 | 1,523 | 1,541 | ±0 | ±0% | 931,000 |
| 2011/12/02 | 1,535 | 1,554 | 1,524 | 1,541 | +12 | +0.8% | 1,409,100 |
| 2011/12/01 | 1,523 | 1,544 | 1,510 | 1,529 | +43 | +2.9% | 1,395,800 |
| 2011/11/30 | 1,464 | 1,489 | 1,448 | 1,486 | -8 | -0.5% | 1,633,100 |
| 2011/11/29 | 1,475 | 1,497 | 1,464 | 1,494 | +19 | +1.3% | 1,028,600 |
| 2011/11/28 | 1,480 | 1,492 | 1,455 | 1,475 | +16 | +1.1% | 1,306,700 |
| 2011/11/25 | 1,430 | 1,476 | 1,408 | 1,459 | +29 | +2% | 1,723,800 |
| 2011/11/24 | 1,424 | 1,453 | 1,412 | 1,430 | -21 | -1.4% | 935,300 |
| 2011/11/22 | 1,434 | 1,454 | 1,429 | 1,451 | +17 | +1.2% | 1,466,600 |
| 2011/11/21 | 1,483 | 1,484 | 1,431 | 1,434 | -56 | -3.8% | 1,490,300 |
| 2011/11/18 | 1,460 | 1,531 | 1,437 | 1,490 | -34 | -2.2% | 2,218,600 |
| 2011/11/17 | 1,511 | 1,531 | 1,479 | 1,524 | ±0 | ±0% | 1,016,700 |
| 2011/11/16 | 1,524 | 1,532 | 1,514 | 1,524 | +1 | +0.1% | 843,300 |
| 2011/11/15 | 1,510 | 1,530 | 1,506 | 1,523 | ±0 | ±0% | 964,000 |
| 2011/11/14 | 1,539 | 1,547 | 1,511 | 1,523 | +14 | +0.9% | 871,500 |
| 2011/11/11 | 1,530 | 1,535 | 1,506 | 1,509 | -27 | -1.8% | 1,385,200 |
| 2011/11/10 | 1,513 | 1,536 | 1,492 | 1,536 | -21 | -1.3% | 2,264,400 |
| 2011/11/09 | 1,528 | 1,560 | 1,526 | 1,557 | +47 | +3.1% | 1,328,600 |
| 2011/11/08 | 1,510 | 1,546 | 1,500 | 1,510 | -19 | -1.2% | 1,439,100 |
| 2011/11/07 | 1,513 | 1,531 | 1,490 | 1,529 | ±0 | ±0% | 1,449,500 |
| 2011/11/04 | 1,550 | 1,560 | 1,506 | 1,529 | +42 | +2.8% | 2,123,300 |
| 2011/11/02 | 1,497 | 1,506 | 1,466 | 1,487 | -50 | -3.3% | 1,296,800 |
| 2011/11/01 | 1,545 | 1,558 | 1,528 | 1,537 | -26 | -1.7% | 733,800 |
| 2011/10/31 | 1,602 | 1,603 | 1,543 | 1,563 | -51 | -3.2% | 1,490,700 |
| 2011/10/28 | 1,616 | 1,644 | 1,608 | 1,614 | +38 | +2.4% | 1,909,200 |
| 2011/10/27 | 1,513 | 1,579 | 1,502 | 1,576 | +69 | +4.6% | 1,187,800 |
| 2011/10/26 | 1,475 | 1,524 | 1,455 | 1,507 | -15 | -1% | 1,756,600 |
| 2011/10/25 | 1,557 | 1,558 | 1,511 | 1,522 | -25 | -1.6% | 1,599,700 |
| 2011/10/24 | 1,518 | 1,547 | 1,502 | 1,547 | +29 | +1.9% | 1,027,900 |
| 2011/10/21 | 1,563 | 1,568 | 1,501 | 1,518 | -59 | -3.7% | 1,343,800 |
| 2011/10/20 | 1,573 | 1,580 | 1,557 | 1,577 | -3 | -0.2% | 1,138,600 |
| 2011/10/19 | 1,562 | 1,587 | 1,554 | 1,580 | +30 | +1.9% | 1,394,700 |
| 2011/10/18 | 1,568 | 1,582 | 1,548 | 1,550 | -43 | -2.7% | 1,202,900 |
| 2011/10/17 | 1,592 | 1,604 | 1,586 | 1,593 | +32 | +2% | 1,448,800 |
| 2011/10/14 | 1,572 | 1,590 | 1,557 | 1,561 | -33 | -2.1% | 1,510,400 |
| 2011/10/13 | 1,600 | 1,604 | 1,578 | 1,594 | +14 | +0.9% | 923,900 |
| 2011/10/12 | 1,592 | 1,615 | 1,574 | 1,580 | -26 | -1.6% | 2,045,100 |
| 2011/10/11 | 1,576 | 1,619 | 1,562 | 1,606 | +52 | +3.3% | 2,279,000 |
| 2011/10/07 | 1,583 | 1,609 | 1,540 | 1,554 | -50 | -3.1% | 3,158,400 |
| 2011/10/06 | 1,616 | 1,631 | 1,596 | 1,604 | -3 | -0.2% | 1,815,100 |
| 2011/10/05 | 1,660 | 1,679 | 1,601 | 1,607 | -37 | -2.3% | 2,384,500 |
| 2011/10/04 | 1,627 | 1,656 | 1,616 | 1,644 | -7 | -0.4% | 1,353,300 |
3301～
3350
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
