2,831
+14 (+0.50%)
株価：2024/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,817 | 2,833 | 2,801 | 2,831 | +14 | +0.5% | 2,998,100 |
| 2024/05/01 | 2,820 | 2,844 | 2,783 | 2,817 | -29.5 | -1% | 2,932,300 |
| 2024/04/30 | 2,820 | 2,846.5 | 2,777 | 2,846.5 | +71.5 | +2.6% | 4,508,700 |
| 2024/04/26 | 2,746.5 | 2,787 | 2,730 | 2,775 | +13 | +0.5% | 3,414,800 |
| 2024/04/25 | 2,780.5 | 2,823 | 2,754.5 | 2,762 | -68.5 | -2.4% | 4,818,200 |
| 2024/04/24 | 2,773 | 2,840 | 2,762 | 2,830.5 | +63 | +2.3% | 5,454,400 |
| 2024/04/23 | 2,758 | 2,783.5 | 2,732 | 2,767.5 | +37.5 | +1.4% | 2,825,700 |
| 2024/04/22 | 2,710 | 2,763.5 | 2,697.5 | 2,730 | +51 | +1.9% | 3,563,500 |
| 2024/04/19 | 2,669.5 | 2,695 | 2,627 | 2,679 | +4 | +0.1% | 5,300,000 |
| 2024/04/18 | 2,602 | 2,696.5 | 2,581 | 2,675 | +69.5 | +2.7% | 3,894,600 |
| 2024/04/17 | 2,674 | 2,687.5 | 2,596 | 2,605.5 | -63 | -2.4% | 4,215,500 |
| 2024/04/16 | 2,700 | 2,736.5 | 2,650.5 | 2,668.5 | -122.5 | -4.4% | 5,874,900 |
| 2024/04/15 | 2,737 | 2,798.5 | 2,723 | 2,791 | +17 | +0.6% | 2,488,200 |
| 2024/04/12 | 2,790 | 2,791 | 2,745 | 2,774 | -1 | ±0% | 3,344,600 |
| 2024/04/11 | 2,750 | 2,778 | 2,731 | 2,775 | +16 | +0.6% | 2,955,800 |
| 2024/04/10 | 2,760 | 2,782.5 | 2,749 | 2,759 | -36 | -1.3% | 3,222,000 |
| 2024/04/09 | 2,751.5 | 2,795 | 2,748 | 2,795 | +40 | +1.5% | 2,901,900 |
| 2024/04/08 | 2,746 | 2,808 | 2,734 | 2,755 | +9 | +0.3% | 3,404,700 |
| 2024/04/05 | 2,750.5 | 2,751.5 | 2,691 | 2,746 | +22.5 | +0.8% | 3,913,700 |
| 2024/04/04 | 2,714.5 | 2,750 | 2,691.5 | 2,723.5 | +35.5 | +1.3% | 5,021,300 |
| 2024/04/03 | 2,693.5 | 2,738.5 | 2,672.5 | 2,688 | +16 | +0.6% | 6,650,800 |
| 2024/04/02 | 2,659 | 2,699 | 2,638 | 2,672 | +58 | +2.2% | 5,920,400 |
| 2024/04/01 | 2,730 | 2,732.5 | 2,602 | 2,614 | -97 | -3.6% | 6,883,800 |
| 2024/03/29 | 2,702 | 2,721 | 2,686 | 2,711 | +46.5 | +1.7% | 4,303,500 |
| 2024/03/28 | 2,700 | 2,766 | 2,657 | 2,664.5 | -5,508.5 | -67.4% | 5,081,900 |
| 2024/03/27 | 8,261 | 8,279 | 8,133 | 8,173 | +168 | +2.1% | 1,930,600 |
| 2024/03/26 | 7,940 | 8,021 | 7,881 | 8,005 | +169 | +2.2% | 1,479,400 |
| 2024/03/25 | 8,052 | 8,052 | 7,830 | 7,836 | -178 | -2.2% | 1,452,900 |
| 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 |
1～
50
件表示中 / 3448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 | 283,100円 | +0.2% | +77.4% | 2.83% | 12.82倍 | 1.26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 | 505,000円 | +9.1% | +62.7% | 2.40% | 14.89倍 | 2.32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 | 366,600円 | +7.2% | +13.2% | 2.89% | 12.70倍 | 1.16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 | 310,000円 | +0.1% | +268.1% | 3.23% | 9.45倍 | 1.28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 | 259,300円 | -0.1% | - | 2.70% | 13.88倍 | 1.21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
