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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,025 | 4,027 | 4,001 | 4,013 | -22 | -0.5% | 702,800 |
| 2022/11/08 | 3,977 | 4,054 | 3,977 | 4,035 | +63 | +1.6% | 970,700 |
| 2022/11/07 | 3,981 | 4,000 | 3,955 | 3,972 | +53 | +1.4% | 878,400 |
| 2022/11/04 | 3,956 | 3,985 | 3,893 | 3,919 | -70 | -1.8% | 1,288,600 |
| 2022/11/02 | 3,932 | 4,012 | 3,924 | 3,989 | +41 | +1% | 1,086,300 |
| 2022/11/01 | 3,977 | 3,978 | 3,931 | 3,948 | +7 | +0.2% | 781,000 |
| 2022/10/31 | 3,940 | 3,970 | 3,906 | 3,941 | +40 | +1% | 1,116,200 |
| 2022/10/28 | 3,887 | 3,926 | 3,886 | 3,901 | +5 | +0.1% | 2,580,000 |
| 2022/10/27 | 3,948 | 3,954 | 3,886 | 3,896 | -63 | -1.6% | 980,300 |
| 2022/10/26 | 3,944 | 3,985 | 3,944 | 3,959 | +5 | +0.1% | 752,000 |
| 2022/10/25 | 3,918 | 3,965 | 3,888 | 3,954 | +56 | +1.4% | 1,139,600 |
| 2022/10/24 | 3,939 | 3,954 | 3,892 | 3,898 | +26 | +0.7% | 752,800 |
| 2022/10/21 | 3,878 | 3,910 | 3,872 | 3,872 | -50 | -1.3% | 1,050,000 |
| 2022/10/20 | 3,896 | 3,929 | 3,892 | 3,922 | +2 | +0.1% | 915,900 |
| 2022/10/19 | 3,887 | 3,934 | 3,887 | 3,920 | +16 | +0.4% | 728,900 |
| 2022/10/18 | 3,895 | 3,938 | 3,886 | 3,904 | +44 | +1.1% | 880,000 |
| 2022/10/17 | 3,903 | 3,915 | 3,856 | 3,860 | -55 | -1.4% | 911,900 |
| 2022/10/14 | 3,877 | 3,935 | 3,869 | 3,915 | +108 | +2.8% | 1,847,600 |
| 2022/10/13 | 3,830 | 3,837 | 3,799 | 3,807 | -47 | -1.2% | 1,061,600 |
| 2022/10/12 | 3,870 | 3,873 | 3,835 | 3,854 | -35 | -0.9% | 1,059,300 |
| 2022/10/11 | 3,877 | 3,909 | 3,860 | 3,889 | +7 | +0.2% | 1,274,900 |
| 2022/10/07 | 3,890 | 3,899 | 3,857 | 3,882 | -71 | -1.8% | 1,206,900 |
| 2022/10/06 | 3,960 | 3,994 | 3,953 | 3,953 | +3 | +0.1% | 1,041,200 |
| 2022/10/05 | 3,939 | 3,970 | 3,938 | 3,950 | +4 | +0.1% | 1,457,500 |
| 2022/10/04 | 3,883 | 3,968 | 3,874 | 3,946 | +88 | +2.3% | 1,235,400 |
| 2022/10/03 | 3,849 | 3,865 | 3,791 | 3,858 | +22 | +0.6% | 1,393,000 |
| 2022/09/30 | 3,932 | 3,939 | 3,817 | 3,836 | -68 | -1.7% | 1,714,600 |
| 2022/09/29 | 3,870 | 3,911 | 3,822 | 3,904 | -1 | ±0% | 1,575,800 |
| 2022/09/28 | 3,963 | 3,967 | 3,873 | 3,905 | -71 | -1.8% | 2,066,700 |
| 2022/09/27 | 3,985 | 4,027 | 3,976 | 3,976 | +2 | +0.1% | 1,327,400 |
| 2022/09/26 | 4,082 | 4,083 | 3,967 | 3,974 | -172 | -4.1% | 1,585,100 |
| 2022/09/22 | 4,147 | 4,167 | 4,130 | 4,146 | -51 | -1.2% | 1,103,700 |
| 2022/09/21 | 4,195 | 4,233 | 4,182 | 4,197 | +1 | ±0% | 1,300,200 |
| 2022/09/20 | 4,198 | 4,219 | 4,175 | 4,196 | +17 | +0.4% | 1,120,900 |
| 2022/09/16 | 4,133 | 4,186 | 4,127 | 4,179 | +33 | +0.8% | 1,460,100 |
| 2022/09/15 | 4,130 | 4,152 | 4,122 | 4,146 | +28 | +0.7% | 847,600 |
| 2022/09/14 | 4,108 | 4,138 | 4,098 | 4,118 | -27 | -0.7% | 1,357,300 |
| 2022/09/13 | 4,142 | 4,153 | 4,112 | 4,145 | -17 | -0.4% | 938,800 |
| 2022/09/12 | 4,176 | 4,185 | 4,142 | 4,162 | +5 | +0.1% | 728,000 |
| 2022/09/09 | 4,142 | 4,174 | 4,141 | 4,157 | +2 | ±0% | 1,527,400 |
| 2022/09/08 | 4,127 | 4,168 | 4,125 | 4,155 | +28 | +0.7% | 1,073,800 |
| 2022/09/07 | 4,130 | 4,157 | 4,112 | 4,127 | +22 | +0.5% | 1,136,400 |
| 2022/09/06 | 4,097 | 4,134 | 4,090 | 4,105 | -10 | -0.2% | 959,000 |
| 2022/09/05 | 4,080 | 4,131 | 4,066 | 4,115 | +35 | +0.9% | 930,500 |
| 2022/09/02 | 4,089 | 4,103 | 4,071 | 4,080 | -3 | -0.1% | 1,590,700 |
| 2022/09/01 | 4,137 | 4,151 | 4,082 | 4,083 | -78 | -1.9% | 1,705,400 |
| 2022/08/31 | 4,154 | 4,178 | 4,148 | 4,161 | -25 | -0.6% | 1,852,900 |
| 2022/08/30 | 4,170 | 4,190 | 4,166 | 4,186 | +51 | +1.2% | 751,400 |
| 2022/08/29 | 4,118 | 4,149 | 4,107 | 4,135 | -46 | -1.1% | 1,269,200 |
| 2022/08/26 | 4,181 | 4,214 | 4,179 | 4,181 | +8 | +0.2% | 933,000 |
501～
550
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 | 352,700円 | +9.5% | +114.4% | 4.11% | 8.56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 | 567,300円 | +10.4% | +47.2% | 2.86% | 12.52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 | 388,500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 | 382,600円 | -19.1% | +4.3% | 3.19% | 10.90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 | 241,800円 | -20.2% | +12.6% | 3.31% | 12.08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
