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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 8,071 | 8,113 | 7,992 | 8,014 | +11 | +0.1% | 1,808,500 |
| 2024/03/21 | 7,988 | 8,066 | 7,854 | 8,003 | +247 | +3.2% | 2,624,700 |
| 2024/03/19 | 7,670 | 7,804 | 7,660 | 7,756 | +17 | +0.2% | 2,120,400 |
| 2024/03/18 | 7,660 | 7,844 | 7,635 | 7,739 | +71 | +0.9% | 1,839,100 |
| 2024/03/15 | 7,562 | 7,681 | 7,534 | 7,668 | +21 | +0.3% | 3,898,500 |
| 2024/03/14 | 7,695 | 7,726 | 7,575 | 7,647 | -71 | -0.9% | 1,999,300 |
| 2024/03/13 | 7,690 | 7,778 | 7,620 | 7,718 | +139 | +1.8% | 2,452,000 |
| 2024/03/12 | 7,693 | 7,705 | 7,451 | 7,579 | -271 | -3.5% | 3,354,000 |
| 2024/03/11 | 8,042 | 8,142 | 7,750 | 7,850 | -161 | -2% | 3,134,100 |
| 2024/03/08 | 7,955 | 8,135 | 7,843 | 8,011 | +169 | +2.2% | 3,306,500 |
| 2024/03/07 | 7,707 | 7,912 | 7,707 | 7,842 | +180 | +2.3% | 2,588,400 |
| 2024/03/06 | 7,548 | 7,663 | 7,522 | 7,662 | +76 | +1% | 2,035,400 |
| 2024/03/05 | 7,599 | 7,635 | 7,493 | 7,586 | -6 | -0.1% | 1,625,700 |
| 2024/03/04 | 7,499 | 7,673 | 7,471 | 7,592 | +85 | +1.1% | 2,499,500 |
| 2024/03/01 | 7,413 | 7,693 | 7,413 | 7,507 | +97 | +1.3% | 5,390,400 |
| 2024/02/29 | 7,355 | 7,466 | 7,304 | 7,410 | +142 | +2% | 4,698,700 |
| 2024/02/28 | 7,119 | 7,304 | 7,074 | 7,268 | +176 | +2.5% | 2,342,800 |
| 2024/02/27 | 7,101 | 7,187 | 7,074 | 7,092 | -78 | -1.1% | 1,728,600 |
| 2024/02/26 | 7,110 | 7,210 | 7,091 | 7,170 | -25 | -0.3% | 3,133,000 |
| 2024/02/22 | 7,290 | 7,293 | 7,154 | 7,195 | -54 | -0.7% | 2,222,100 |
| 2024/02/21 | 7,296 | 7,333 | 7,185 | 7,249 | -112 | -1.5% | 2,310,000 |
| 2024/02/20 | 7,530 | 7,542 | 7,291 | 7,361 | -197 | -2.6% | 2,356,400 |
| 2024/02/19 | 7,482 | 7,559 | 7,440 | 7,558 | +95 | +1.3% | 2,129,100 |
| 2024/02/16 | 7,600 | 7,601 | 7,427 | 7,463 | -14 | -0.2% | 4,614,400 |
| 2024/02/15 | 7,100 | 7,490 | 6,939 | 7,477 | +904 | +13.8% | 5,190,900 |
| 2024/02/14 | 6,550 | 6,709 | 6,507 | 6,573 | -43 | -0.6% | 3,013,700 |
| 2024/02/13 | 6,370 | 6,684 | 6,368 | 6,616 | +646 | +10.8% | 4,261,500 |
| 2024/02/09 | 6,026 | 6,047 | 5,970 | 5,970 | -75 | -1.2% | 1,136,600 |
| 2024/02/08 | 6,010 | 6,089 | 5,983 | 6,045 | +54 | +0.9% | 1,483,100 |
| 2024/02/07 | 5,970 | 5,997 | 5,941 | 5,991 | +11 | +0.2% | 1,400,800 |
| 2024/02/06 | 6,056 | 6,084 | 5,972 | 5,980 | -103 | -1.7% | 1,502,400 |
| 2024/02/05 | 6,079 | 6,106 | 6,028 | 6,083 | +53 | +0.9% | 1,059,700 |
| 2024/02/02 | 6,050 | 6,057 | 6,021 | 6,030 | -38 | -0.6% | 949,200 |
| 2024/02/01 | 6,100 | 6,122 | 6,054 | 6,068 | -80 | -1.3% | 986,900 |
| 2024/01/31 | 6,060 | 6,148 | 6,030 | 6,148 | +45 | +0.7% | 1,370,300 |
| 2024/01/30 | 6,087 | 6,145 | 6,070 | 6,103 | +53 | +0.9% | 1,385,800 |
| 2024/01/29 | 6,008 | 6,079 | 6,008 | 6,050 | +97 | +1.6% | 1,200,200 |
| 2024/01/26 | 6,022 | 6,041 | 5,944 | 5,953 | -72 | -1.2% | 1,317,500 |
| 2024/01/25 | 6,067 | 6,084 | 6,006 | 6,025 | -5 | -0.1% | 1,467,800 |
| 2024/01/24 | 6,008 | 6,046 | 5,986 | 6,030 | -1 | ±0% | 1,159,500 |
| 2024/01/23 | 6,055 | 6,070 | 5,982 | 6,031 | +1 | ±0% | 1,450,300 |
| 2024/01/22 | 5,951 | 6,044 | 5,940 | 6,030 | +163 | +2.8% | 1,357,400 |
| 2024/01/19 | 5,929 | 5,952 | 5,852 | 5,867 | +15 | +0.3% | 1,308,700 |
| 2024/01/18 | 5,957 | 5,977 | 5,850 | 5,852 | -102 | -1.7% | 1,372,000 |
| 2024/01/17 | 5,889 | 6,108 | 5,877 | 5,954 | +99 | +1.7% | 1,781,000 |
| 2024/01/16 | 5,892 | 5,902 | 5,846 | 5,855 | -45 | -0.8% | 1,214,000 |
| 2024/01/15 | 5,752 | 5,908 | 5,752 | 5,900 | +156 | +2.7% | 1,221,600 |
| 2024/01/12 | 5,808 | 5,808 | 5,727 | 5,744 | -59 | -1% | 1,723,800 |
| 2024/01/11 | 5,733 | 5,836 | 5,730 | 5,803 | +122 | +2.1% | 1,864,400 |
| 2024/01/10 | 5,699 | 5,728 | 5,642 | 5,681 | -18 | -0.3% | 1,530,900 |
301～
350
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
