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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,186 | 4,239 | 4,176 | 4,237 | +71 | +1.7% | 749,200 |
| 2023/01/23 | 4,170 | 4,199 | 4,153 | 4,166 | +15 | +0.4% | 1,025,800 |
| 2023/01/20 | 4,119 | 4,151 | 4,098 | 4,151 | +51 | +1.2% | 880,000 |
| 2023/01/19 | 4,172 | 4,185 | 4,099 | 4,100 | -110 | -2.6% | 1,420,700 |
| 2023/01/18 | 4,200 | 4,218 | 4,132 | 4,210 | +13 | +0.3% | 1,677,500 |
| 2023/01/17 | 4,186 | 4,214 | 4,161 | 4,197 | +11 | +0.3% | 1,026,500 |
| 2023/01/16 | 4,187 | 4,210 | 4,153 | 4,186 | -3 | -0.1% | 1,203,400 |
| 2023/01/13 | 4,119 | 4,215 | 4,118 | 4,189 | +42 | +1% | 1,359,400 |
| 2023/01/12 | 4,089 | 4,151 | 4,078 | 4,147 | +1 | ±0% | 1,426,900 |
| 2023/01/11 | 4,150 | 4,178 | 4,115 | 4,146 | +15 | +0.4% | 1,504,400 |
| 2023/01/10 | 4,122 | 4,163 | 4,115 | 4,131 | -18 | -0.4% | 1,133,600 |
| 2023/01/06 | 4,200 | 4,213 | 4,145 | 4,149 | -42 | -1% | 1,118,700 |
| 2023/01/05 | 4,172 | 4,226 | 4,155 | 4,191 | -47 | -1.1% | 1,364,300 |
| 2023/01/04 | 4,191 | 4,255 | 4,149 | 4,238 | +14 | +0.3% | 1,371,200 |
| 2022/12/30 | 4,200 | 4,252 | 4,199 | 4,224 | +28 | +0.7% | 984,900 |
| 2022/12/29 | 4,270 | 4,271 | 4,175 | 4,196 | -135 | -3.1% | 6,255,200 |
| 2022/12/28 | 4,300 | 4,335 | 4,287 | 4,331 | +44 | +1% | 1,100,100 |
| 2022/12/27 | 4,289 | 4,296 | 4,256 | 4,287 | +34 | +0.8% | 788,900 |
| 2022/12/26 | 4,320 | 4,320 | 4,233 | 4,253 | -82 | -1.9% | 979,300 |
| 2022/12/23 | 4,162 | 4,344 | 4,160 | 4,335 | +180 | +4.3% | 2,875,000 |
| 2022/12/22 | 4,135 | 4,157 | 4,061 | 4,155 | +40 | +1% | 1,911,800 |
| 2022/12/21 | 4,150 | 4,164 | 4,115 | 4,115 | +7 | +0.2% | 2,136,300 |
| 2022/12/20 | 4,036 | 4,119 | 4,009 | 4,108 | +107 | +2.7% | 2,758,800 |
| 2022/12/19 | 3,976 | 4,026 | 3,974 | 4,001 | +9 | +0.2% | 1,405,500 |
| 2022/12/16 | 3,991 | 4,007 | 3,983 | 3,992 | -6 | -0.2% | 2,909,700 |
| 2022/12/15 | 3,982 | 4,007 | 3,975 | 3,998 | -15 | -0.4% | 1,641,600 |
| 2022/12/14 | 3,967 | 4,013 | 3,951 | 4,013 | +43 | +1.1% | 1,694,800 |
| 2022/12/13 | 3,950 | 3,982 | 3,938 | 3,970 | +53 | +1.4% | 2,053,100 |
| 2022/12/12 | 3,915 | 3,919 | 3,889 | 3,917 | +6 | +0.2% | 1,050,900 |
| 2022/12/09 | 3,875 | 3,926 | 3,874 | 3,911 | +32 | +0.8% | 1,604,600 |
| 2022/12/08 | 3,860 | 3,879 | 3,829 | 3,879 | -12 | -0.3% | 1,600,900 |
| 2022/12/07 | 3,901 | 3,922 | 3,878 | 3,891 | +12 | +0.3% | 1,779,100 |
| 2022/12/06 | 3,832 | 3,883 | 3,830 | 3,879 | +85 | +2.2% | 1,724,100 |
| 2022/12/05 | 3,834 | 3,854 | 3,794 | 3,794 | -64 | -1.7% | 2,300,600 |
| 2022/12/02 | 3,945 | 3,945 | 3,836 | 3,858 | -137 | -3.4% | 3,184,100 |
| 2022/12/01 | 4,061 | 4,088 | 3,990 | 3,995 | -105 | -2.6% | 1,777,500 |
| 2022/11/30 | 4,121 | 4,131 | 4,072 | 4,100 | -5 | -0.1% | 2,305,900 |
| 2022/11/29 | 4,066 | 4,123 | 4,061 | 4,105 | +14 | +0.3% | 1,602,500 |
| 2022/11/28 | 4,150 | 4,173 | 4,068 | 4,091 | -59 | -1.4% | 1,304,400 |
| 2022/11/25 | 4,150 | 4,162 | 4,127 | 4,150 | ±0 | ±0% | 1,422,000 |
| 2022/11/24 | 4,048 | 4,171 | 4,040 | 4,150 | +114 | +2.8% | 2,824,400 |
| 2022/11/22 | 3,964 | 4,049 | 3,940 | 4,036 | +73 | +1.8% | 1,835,400 |
| 2022/11/21 | 3,952 | 3,970 | 3,866 | 3,963 | -59 | -1.5% | 2,849,300 |
| 2022/11/18 | 4,010 | 4,063 | 3,982 | 4,022 | +72 | +1.8% | 1,260,300 |
| 2022/11/17 | 3,961 | 3,978 | 3,950 | 3,950 | +39 | +1% | 1,142,800 |
| 2022/11/16 | 3,992 | 4,010 | 3,902 | 3,911 | -109 | -2.7% | 1,333,800 |
| 2022/11/15 | 3,993 | 4,046 | 3,989 | 4,020 | +37 | +0.9% | 828,400 |
| 2022/11/14 | 4,050 | 4,063 | 3,981 | 3,983 | -87 | -2.1% | 1,224,400 |
| 2022/11/11 | 4,086 | 4,096 | 4,022 | 4,070 | +44 | +1.1% | 1,068,900 |
| 2022/11/10 | 3,993 | 4,042 | 3,989 | 4,026 | +13 | +0.3% | 687,300 |
451～
500
件表示中 / 3585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 | 352,000円 | +9.5% | +114.4% | 4.12% | 8.54倍 | 1.25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 | 566,300円 | +10.4% | +47.2% | 2.86% | 12.50倍 | 2.06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 | 388,400円 | +5.4% | +12.7% | 3.40% | 9.37倍 | 1.26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 | 380,900円 | -19.1% | +4.3% | 3.20% | 10.86倍 | 0.98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 |
| Ｔ＆ＤＨＤ | 239,400円 | -20.2% | +12.6% | 3.34% | 11.96倍 | 0.94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
