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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 5,400 | 5,427 | 5,330 | 5,390 | -37 | -0.7% | 1,078,200 |
| 2023/10/20 | 5,466 | 5,498 | 5,423 | 5,427 | -84 | -1.5% | 1,012,300 |
| 2023/10/19 | 5,542 | 5,592 | 5,480 | 5,511 | -70 | -1.3% | 937,000 |
| 2023/10/18 | 5,547 | 5,622 | 5,539 | 5,581 | +44 | +0.8% | 1,226,700 |
| 2023/10/17 | 5,540 | 5,556 | 5,479 | 5,537 | +50 | +0.9% | 1,242,400 |
| 2023/10/16 | 5,511 | 5,516 | 5,453 | 5,487 | -47 | -0.8% | 1,528,800 |
| 2023/10/13 | 5,696 | 5,699 | 5,516 | 5,534 | -172 | -3% | 2,210,600 |
| 2023/10/12 | 5,668 | 5,719 | 5,655 | 5,706 | +121 | +2.2% | 1,682,200 |
| 2023/10/11 | 5,570 | 5,622 | 5,515 | 5,585 | -5 | -0.1% | 1,512,700 |
| 2023/10/10 | 5,499 | 5,620 | 5,498 | 5,590 | +148 | +2.7% | 1,257,100 |
| 2023/10/06 | 5,421 | 5,505 | 5,369 | 5,442 | +24 | +0.4% | 1,146,800 |
| 2023/10/05 | 5,351 | 5,442 | 5,309 | 5,418 | +112 | +2.1% | 1,687,600 |
| 2023/10/04 | 5,281 | 5,368 | 5,255 | 5,306 | -23 | -0.4% | 2,254,600 |
| 2023/10/03 | 5,404 | 5,425 | 5,309 | 5,329 | -130 | -2.4% | 1,526,600 |
| 2023/10/02 | 5,495 | 5,540 | 5,447 | 5,459 | -36 | -0.7% | 1,690,400 |
| 2023/09/29 | 5,606 | 5,634 | 5,451 | 5,495 | -173 | -3.1% | 2,168,200 |
| 2023/09/28 | 5,661 | 5,717 | 5,645 | 5,668 | -141 | -2.4% | 2,015,900 |
| 2023/09/27 | 5,791 | 5,809 | 5,719 | 5,809 | +10 | +0.2% | 1,954,500 |
| 2023/09/26 | 5,769 | 5,824 | 5,750 | 5,799 | +66 | +1.2% | 1,400,800 |
| 2023/09/25 | 5,790 | 5,797 | 5,714 | 5,733 | -51 | -0.9% | 1,362,800 |
| 2023/09/22 | 5,750 | 5,823 | 5,724 | 5,784 | +4 | +0.1% | 1,430,000 |
| 2023/09/21 | 5,768 | 5,824 | 5,764 | 5,780 | +23 | +0.4% | 1,583,400 |
| 2023/09/20 | 5,863 | 5,868 | 5,712 | 5,757 | -46 | -0.8% | 2,516,500 |
| 2023/09/19 | 5,689 | 5,809 | 5,682 | 5,803 | +107 | +1.9% | 1,828,300 |
| 2023/09/15 | 5,763 | 5,817 | 5,671 | 5,696 | +2 | ±0% | 2,565,100 |
| 2023/09/14 | 5,679 | 5,707 | 5,655 | 5,694 | +73 | +1.3% | 1,361,000 |
| 2023/09/13 | 5,586 | 5,647 | 5,556 | 5,621 | +66 | +1.2% | 1,480,000 |
| 2023/09/12 | 5,564 | 5,572 | 5,473 | 5,555 | -9 | -0.2% | 1,864,100 |
| 2023/09/11 | 5,509 | 5,564 | 5,479 | 5,564 | +100 | +1.8% | 1,104,600 |
| 2023/09/08 | 5,478 | 5,556 | 5,460 | 5,464 | -80 | -1.4% | 1,802,400 |
| 2023/09/07 | 5,534 | 5,594 | 5,512 | 5,544 | +18 | +0.3% | 1,381,100 |
| 2023/09/06 | 5,431 | 5,539 | 5,424 | 5,526 | +125 | +2.3% | 1,349,900 |
| 2023/09/05 | 5,419 | 5,420 | 5,353 | 5,401 | -4 | -0.1% | 1,327,800 |
| 2023/09/04 | 5,330 | 5,405 | 5,295 | 5,405 | +75 | +1.4% | 1,474,100 |
| 2023/09/01 | 5,245 | 5,352 | 5,244 | 5,330 | +90 | +1.7% | 1,505,200 |
| 2023/08/31 | 5,198 | 5,264 | 5,191 | 5,240 | +28 | +0.5% | 2,044,500 |
| 2023/08/30 | 5,190 | 5,252 | 5,184 | 5,212 | +15 | +0.3% | 1,576,900 |
| 2023/08/29 | 5,221 | 5,228 | 5,177 | 5,197 | -24 | -0.5% | 1,053,400 |
| 2023/08/28 | 5,166 | 5,238 | 5,163 | 5,221 | +84 | +1.6% | 1,259,200 |
| 2023/08/25 | 5,155 | 5,167 | 5,121 | 5,137 | -63 | -1.2% | 1,416,700 |
| 2023/08/24 | 5,149 | 5,209 | 5,142 | 5,200 | +23 | +0.4% | 840,900 |
| 2023/08/23 | 5,140 | 5,177 | 5,133 | 5,177 | +5 | +0.1% | 1,010,700 |
| 2023/08/22 | 5,106 | 5,184 | 5,102 | 5,172 | +72 | +1.4% | 839,600 |
| 2023/08/21 | 5,135 | 5,147 | 5,091 | 5,100 | -13 | -0.3% | 864,200 |
| 2023/08/18 | 5,121 | 5,153 | 5,095 | 5,113 | -49 | -0.9% | 967,700 |
| 2023/08/17 | 5,076 | 5,162 | 5,070 | 5,162 | +93 | +1.8% | 1,281,700 |
| 2023/08/16 | 5,080 | 5,109 | 5,064 | 5,069 | -67 | -1.3% | 1,368,900 |
| 2023/08/15 | 5,129 | 5,169 | 5,124 | 5,136 | +35 | +0.7% | 1,122,500 |
| 2023/08/14 | 5,202 | 5,234 | 5,078 | 5,101 | -101 | -1.9% | 1,893,000 |
| 2023/08/10 | 5,137 | 5,231 | 5,137 | 5,202 | +75 | +1.5% | 1,618,200 |
401～
450
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
