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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 5,731 | 5,781 | 5,699 | 5,699 | -1 | ±0% | 1,423,400 |
| 2024/01/05 | 5,629 | 5,728 | 5,629 | 5,700 | +107 | +1.9% | 1,506,100 |
| 2024/01/04 | 5,453 | 5,599 | 5,413 | 5,593 | +47 | +0.8% | 2,271,000 |
| 2023/12/29 | 5,470 | 5,584 | 5,465 | 5,546 | +94 | +1.7% | 1,632,300 |
| 2023/12/28 | 5,410 | 5,465 | 5,410 | 5,452 | +63 | +1.2% | 1,008,600 |
| 2023/12/27 | 5,409 | 5,421 | 5,368 | 5,389 | +23 | +0.4% | 1,053,800 |
| 2023/12/26 | 5,384 | 5,386 | 5,342 | 5,366 | -13 | -0.2% | 729,000 |
| 2023/12/25 | 5,427 | 5,429 | 5,350 | 5,379 | +44 | +0.8% | 755,700 |
| 2023/12/22 | 5,330 | 5,367 | 5,322 | 5,335 | -4 | -0.1% | 992,600 |
| 2023/12/21 | 5,430 | 5,453 | 5,335 | 5,339 | -101 | -1.9% | 1,114,800 |
| 2023/12/20 | 5,399 | 5,485 | 5,379 | 5,440 | +62 | +1.2% | 1,163,500 |
| 2023/12/19 | 5,333 | 5,386 | 5,322 | 5,378 | +97 | +1.8% | 1,313,100 |
| 2023/12/18 | 5,349 | 5,349 | 5,252 | 5,281 | -100 | -1.9% | 1,659,500 |
| 2023/12/15 | 5,399 | 5,471 | 5,379 | 5,381 | -89 | -1.6% | 2,166,800 |
| 2023/12/14 | 5,569 | 5,586 | 5,456 | 5,470 | -168 | -3% | 2,125,500 |
| 2023/12/13 | 5,641 | 5,652 | 5,587 | 5,638 | -9 | -0.2% | 936,100 |
| 2023/12/12 | 5,635 | 5,697 | 5,610 | 5,647 | +3 | +0.1% | 972,000 |
| 2023/12/11 | 5,630 | 5,652 | 5,592 | 5,644 | +39 | +0.7% | 1,171,600 |
| 2023/12/08 | 5,722 | 5,723 | 5,587 | 5,605 | -171 | -3% | 2,196,100 |
| 2023/12/07 | 5,695 | 5,780 | 5,686 | 5,776 | +63 | +1.1% | 1,452,600 |
| 2023/12/06 | 5,624 | 5,724 | 5,598 | 5,713 | +133 | +2.4% | 1,688,600 |
| 2023/12/05 | 5,594 | 5,651 | 5,579 | 5,580 | -13 | -0.2% | 1,201,500 |
| 2023/12/04 | 5,561 | 5,607 | 5,515 | 5,593 | +11 | +0.2% | 1,188,600 |
| 2023/12/01 | 5,584 | 5,619 | 5,555 | 5,582 | +49 | +0.9% | 1,113,500 |
| 2023/11/30 | 5,448 | 5,540 | 5,439 | 5,533 | +36 | +0.7% | 2,452,100 |
| 2023/11/29 | 5,481 | 5,518 | 5,461 | 5,497 | +2 | ±0% | 1,303,400 |
| 2023/11/28 | 5,500 | 5,506 | 5,469 | 5,495 | +3 | +0.1% | 1,173,600 |
| 2023/11/27 | 5,514 | 5,554 | 5,450 | 5,492 | -5 | -0.1% | 1,303,900 |
| 2023/11/24 | 5,519 | 5,524 | 5,465 | 5,497 | +46 | +0.8% | 1,082,000 |
| 2023/11/22 | 5,405 | 5,493 | 5,400 | 5,451 | +34 | +0.6% | 1,150,000 |
| 2023/11/21 | 5,387 | 5,434 | 5,359 | 5,417 | +34 | +0.6% | 2,151,100 |
| 2023/11/20 | 5,381 | 5,454 | 5,372 | 5,383 | -217 | -3.9% | 4,336,800 |
| 2023/11/17 | 5,531 | 5,608 | 5,512 | 5,600 | +22 | +0.4% | 1,679,300 |
| 2023/11/16 | 5,613 | 5,657 | 5,558 | 5,578 | -56 | -1% | 1,136,500 |
| 2023/11/15 | 5,731 | 5,737 | 5,573 | 5,634 | -83 | -1.5% | 1,385,200 |
| 2023/11/14 | 5,710 | 5,743 | 5,689 | 5,717 | +51 | +0.9% | 964,600 |
| 2023/11/13 | 5,610 | 5,681 | 5,599 | 5,666 | +84 | +1.5% | 1,080,300 |
| 2023/11/10 | 5,571 | 5,605 | 5,541 | 5,582 | +7 | +0.1% | 1,000,400 |
| 2023/11/09 | 5,478 | 5,587 | 5,405 | 5,575 | +137 | +2.5% | 1,218,100 |
| 2023/11/08 | 5,580 | 5,583 | 5,399 | 5,438 | -146 | -2.6% | 1,299,500 |
| 2023/11/07 | 5,727 | 5,737 | 5,576 | 5,584 | -143 | -2.5% | 1,001,000 |
| 2023/11/06 | 5,737 | 5,779 | 5,710 | 5,727 | +74 | +1.3% | 1,658,400 |
| 2023/11/02 | 5,673 | 5,695 | 5,624 | 5,653 | +29 | +0.5% | 1,179,400 |
| 2023/11/01 | 5,657 | 5,669 | 5,576 | 5,624 | +131 | +2.4% | 1,803,300 |
| 2023/10/31 | 5,451 | 5,510 | 5,406 | 5,493 | +111 | +2.1% | 1,940,400 |
| 2023/10/30 | 5,375 | 5,434 | 5,353 | 5,382 | -93 | -1.7% | 5,209,300 |
| 2023/10/27 | 5,402 | 5,480 | 5,386 | 5,475 | +54 | +1% | 1,491,500 |
| 2023/10/26 | 5,470 | 5,485 | 5,411 | 5,421 | -22 | -0.4% | 1,155,900 |
| 2023/10/25 | 5,467 | 5,544 | 5,435 | 5,443 | +56 | +1% | 1,267,400 |
| 2023/10/24 | 5,388 | 5,416 | 5,307 | 5,387 | -3 | -0.1% | 984,800 |
351～
400
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
