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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,983 | 2,041 | 1,981 | 2,041 | +78 | +4% | 1,543,200 |
| 2010/09/03 | 1,962 | 1,984 | 1,952 | 1,963 | +1 | +0.1% | 1,604,900 |
| 2010/09/02 | 1,952 | 1,979 | 1,940 | 1,962 | +39 | +2% | 1,803,700 |
| 2010/09/01 | 1,891 | 1,935 | 1,889 | 1,923 | +41 | +2.2% | 2,197,700 |
| 2010/08/31 | 1,939 | 1,939 | 1,870 | 1,882 | -86 | -4.4% | 2,329,500 |
| 2010/08/30 | 1,942 | 1,980 | 1,940 | 1,968 | +38 | +2% | 2,952,000 |
| 2010/08/27 | 1,911 | 1,933 | 1,895 | 1,930 | -14 | -0.7% | 2,931,600 |
| 2010/08/26 | 1,972 | 1,978 | 1,921 | 1,944 | -34 | -1.7% | 2,753,500 |
| 2010/08/25 | 2,025 | 2,029 | 1,969 | 1,978 | -61 | -3% | 2,654,400 |
| 2010/08/24 | 2,049 | 2,060 | 2,023 | 2,039 | -16 | -0.8% | 1,380,200 |
| 2010/08/23 | 2,048 | 2,076 | 2,042 | 2,055 | +7 | +0.3% | 1,408,000 |
| 2010/08/20 | 2,030 | 2,078 | 2,030 | 2,048 | -28 | -1.3% | 1,725,900 |
| 2010/08/19 | 2,026 | 2,083 | 2,026 | 2,076 | +43 | +2.1% | 2,126,500 |
| 2010/08/18 | 2,017 | 2,050 | 1,997 | 2,033 | +18 | +0.9% | 1,980,200 |
| 2010/08/17 | 1,970 | 2,028 | 1,967 | 2,015 | +12 | +0.6% | 1,329,200 |
| 2010/08/16 | 1,970 | 2,017 | 1,965 | 2,003 | +11 | +0.6% | 2,041,700 |
| 2010/08/13 | 1,949 | 2,015 | 1,945 | 1,992 | +83 | +4.3% | 3,650,600 |
| 2010/08/12 | 1,901 | 1,910 | 1,886 | 1,909 | -32 | -1.6% | 1,100,800 |
| 2010/08/11 | 1,944 | 1,961 | 1,921 | 1,941 | -33 | -1.7% | 1,530,300 |
| 2010/08/10 | 1,976 | 1,988 | 1,956 | 1,974 | +10 | +0.5% | 1,420,600 |
| 2010/08/09 | 1,941 | 1,967 | 1,940 | 1,964 | -1 | -0.1% | 901,500 |
| 2010/08/06 | 1,931 | 1,970 | 1,925 | 1,965 | +24 | +1.2% | 881,700 |
| 2010/08/05 | 1,977 | 1,996 | 1,929 | 1,941 | -8 | -0.4% | 2,411,100 |
| 2010/08/04 | 1,976 | 1,984 | 1,929 | 1,949 | -13 | -0.7% | 2,541,700 |
| 2010/08/03 | 1,935 | 1,972 | 1,890 | 1,962 | +56 | +2.9% | 2,142,500 |
| 2010/08/02 | 1,918 | 1,951 | 1,899 | 1,906 | -15 | -0.8% | 1,256,500 |
| 2010/07/30 | 1,929 | 1,930 | 1,891 | 1,921 | -7 | -0.4% | 2,194,700 |
| 2010/07/29 | 1,895 | 1,952 | 1,894 | 1,928 | +13 | +0.7% | 2,729,700 |
| 2010/07/28 | 1,844 | 1,924 | 1,843 | 1,915 | +111 | +6.2% | 3,159,000 |
| 2010/07/27 | 1,819 | 1,820 | 1,795 | 1,804 | -10 | -0.6% | 1,630,000 |
| 2010/07/26 | 1,870 | 1,870 | 1,812 | 1,814 | -35 | -1.9% | 1,847,400 |
| 2010/07/23 | 1,866 | 1,868 | 1,814 | 1,849 | +63 | +3.5% | 2,783,500 |
| 2010/07/22 | 1,790 | 1,794 | 1,766 | 1,786 | -31 | -1.7% | 2,180,900 |
| 2010/07/21 | 1,820 | 1,822 | 1,798 | 1,817 | +3 | +0.2% | 3,367,100 |
| 2010/07/20 | 1,827 | 1,840 | 1,805 | 1,814 | -47 | -2.5% | 2,180,700 |
| 2010/07/16 | 1,860 | 1,867 | 1,845 | 1,861 | -7 | -0.4% | 1,468,300 |
| 2010/07/15 | 1,918 | 1,927 | 1,866 | 1,868 | -71 | -3.7% | 1,816,700 |
| 2010/07/14 | 1,943 | 1,967 | 1,926 | 1,939 | +36 | +1.9% | 1,445,400 |
| 2010/07/13 | 1,910 | 1,920 | 1,884 | 1,903 | +11 | +0.6% | 1,259,500 |
| 2010/07/12 | 1,924 | 1,927 | 1,873 | 1,892 | -40 | -2.1% | 2,270,600 |
| 2010/07/09 | 1,946 | 1,949 | 1,925 | 1,932 | -13 | -0.7% | 1,743,400 |
| 2010/07/08 | 1,949 | 1,969 | 1,935 | 1,945 | +53 | +2.8% | 1,330,500 |
| 2010/07/07 | 1,917 | 1,924 | 1,877 | 1,892 | -6 | -0.3% | 1,762,400 |
| 2010/07/06 | 1,862 | 1,902 | 1,851 | 1,898 | -4 | -0.2% | 2,152,500 |
| 2010/07/05 | 1,891 | 1,919 | 1,887 | 1,902 | -23 | -1.2% | 1,499,100 |
| 2010/07/02 | 1,918 | 1,933 | 1,895 | 1,925 | +18 | +0.9% | 1,678,000 |
| 2010/07/01 | 1,890 | 1,929 | 1,883 | 1,907 | -12 | -0.6% | 1,631,500 |
| 2010/06/30 | 1,910 | 1,932 | 1,893 | 1,919 | -40 | -2% | 1,859,000 |
| 2010/06/29 | 1,991 | 2,001 | 1,953 | 1,959 | -27 | -1.4% | 1,450,500 |
| 2010/06/28 | 1,994 | 2,001 | 1,971 | 1,986 | +5 | +0.3% | 1,083,800 |
3351～
3400
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
