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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 4,142 | 4,185 | 4,140 | 4,173 | +49 | +1.2% | 869,300 |
| 2022/08/24 | 4,142 | 4,162 | 4,115 | 4,124 | +2 | ±0% | 1,080,800 |
| 2022/08/23 | 4,133 | 4,148 | 4,111 | 4,122 | -46 | -1.1% | 1,308,700 |
| 2022/08/22 | 4,117 | 4,180 | 4,117 | 4,168 | +38 | +0.9% | 1,117,800 |
| 2022/08/19 | 4,138 | 4,158 | 4,089 | 4,130 | -4 | -0.1% | 1,180,600 |
| 2022/08/18 | 4,145 | 4,170 | 4,121 | 4,134 | +6 | +0.1% | 1,076,500 |
| 2022/08/17 | 4,065 | 4,130 | 4,057 | 4,128 | +88 | +2.2% | 1,686,200 |
| 2022/08/16 | 4,080 | 4,085 | 4,029 | 4,040 | -43 | -1.1% | 1,456,900 |
| 2022/08/15 | 4,086 | 4,104 | 4,054 | 4,083 | -22 | -0.5% | 1,322,400 |
| 2022/08/12 | 4,114 | 4,163 | 4,082 | 4,105 | +52 | +1.3% | 1,631,200 |
| 2022/08/10 | 4,108 | 4,119 | 4,026 | 4,053 | +10 | +0.2% | 1,078,700 |
| 2022/08/09 | 4,060 | 4,064 | 3,992 | 4,043 | +20 | +0.5% | 2,013,500 |
| 2022/08/08 | 4,019 | 4,071 | 3,973 | 4,023 | -276 | -6.4% | 3,451,400 |
| 2022/08/05 | 4,247 | 4,309 | 4,245 | 4,299 | +31 | +0.7% | 1,283,300 |
| 2022/08/04 | 4,331 | 4,346 | 4,249 | 4,268 | -92 | -2.1% | 1,976,400 |
| 2022/08/03 | 4,290 | 4,360 | 4,279 | 4,360 | +63 | +1.5% | 994,300 |
| 2022/08/02 | 4,324 | 4,359 | 4,265 | 4,297 | -79 | -1.8% | 1,027,300 |
| 2022/08/01 | 4,334 | 4,377 | 4,317 | 4,376 | +59 | +1.4% | 1,156,000 |
| 2022/07/29 | 4,334 | 4,346 | 4,294 | 4,317 | -39 | -0.9% | 1,633,300 |
| 2022/07/28 | 4,356 | 4,357 | 4,317 | 4,356 | -13 | -0.3% | 1,171,400 |
| 2022/07/27 | 4,384 | 4,390 | 4,349 | 4,369 | -5 | -0.1% | 866,500 |
| 2022/07/26 | 4,363 | 4,392 | 4,352 | 4,374 | +35 | +0.8% | 925,400 |
| 2022/07/25 | 4,349 | 4,349 | 4,320 | 4,339 | +29 | +0.7% | 1,054,400 |
| 2022/07/22 | 4,288 | 4,315 | 4,250 | 4,310 | -8 | -0.2% | 1,257,200 |
| 2022/07/21 | 4,334 | 4,351 | 4,255 | 4,318 | -32 | -0.7% | 1,369,400 |
| 2022/07/20 | 4,341 | 4,350 | 4,292 | 4,350 | +64 | +1.5% | 1,235,200 |
| 2022/07/19 | 4,261 | 4,302 | 4,251 | 4,286 | +46 | +1.1% | 1,243,500 |
| 2022/07/15 | 4,306 | 4,318 | 4,181 | 4,240 | -64 | -1.5% | 1,133,200 |
| 2022/07/14 | 4,285 | 4,320 | 4,262 | 4,304 | -14 | -0.3% | 1,048,200 |
| 2022/07/13 | 4,324 | 4,333 | 4,300 | 4,318 | -9 | -0.2% | 1,004,000 |
| 2022/07/12 | 4,375 | 4,387 | 4,318 | 4,327 | -14 | -0.3% | 1,504,900 |
| 2022/07/11 | 4,310 | 4,355 | 4,295 | 4,341 | +84 | +2% | 1,539,100 |
| 2022/07/08 | 4,222 | 4,289 | 4,200 | 4,257 | +7 | +0.2% | 1,930,500 |
| 2022/07/07 | 4,237 | 4,252 | 4,167 | 4,250 | +82 | +2% | 1,635,900 |
| 2022/07/06 | 4,241 | 4,275 | 4,143 | 4,168 | -163 | -3.8% | 2,162,500 |
| 2022/07/05 | 4,256 | 4,332 | 4,237 | 4,331 | +123 | +2.9% | 2,055,100 |
| 2022/07/04 | 4,204 | 4,212 | 4,166 | 4,208 | +16 | +0.4% | 1,016,700 |
| 2022/07/01 | 4,206 | 4,226 | 4,174 | 4,192 | +34 | +0.8% | 1,222,800 |
| 2022/06/30 | 4,121 | 4,165 | 4,065 | 4,158 | -1 | ±0% | 1,901,600 |
| 2022/06/29 | 4,250 | 4,254 | 4,154 | 4,159 | -58 | -1.4% | 1,974,600 |
| 2022/06/28 | 4,160 | 4,218 | 4,140 | 4,217 | +91 | +2.2% | 1,535,200 |
| 2022/06/27 | 4,136 | 4,165 | 4,101 | 4,126 | +47 | +1.2% | 939,900 |
| 2022/06/24 | 4,111 | 4,118 | 4,062 | 4,079 | -81 | -1.9% | 1,377,800 |
| 2022/06/23 | 4,110 | 4,186 | 4,109 | 4,160 | +50 | +1.2% | 1,214,300 |
| 2022/06/22 | 4,116 | 4,146 | 4,096 | 4,110 | ±0 | ±0% | 1,221,700 |
| 2022/06/21 | 4,047 | 4,127 | 4,017 | 4,110 | +133 | +3.3% | 1,303,400 |
| 2022/06/20 | 4,001 | 4,023 | 3,955 | 3,977 | -59 | -1.5% | 1,459,600 |
| 2022/06/17 | 4,009 | 4,037 | 3,990 | 4,036 | -54 | -1.3% | 2,504,900 |
| 2022/06/16 | 4,091 | 4,158 | 4,080 | 4,090 | +31 | +0.8% | 1,642,200 |
| 2022/06/15 | 4,050 | 4,090 | 4,038 | 4,059 | +23 | +0.6% | 1,719,000 |
551～
600
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 | 352,100円 | +9.5% | +114.4% | 4.12% | 8.55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 | 566,800円 | +10.4% | +47.2% | 2.86% | 12.51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 | 388,100円 | +5.4% | +12.7% | 3.40% | 9.36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 | 382,300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 | 240,800円 | -20.2% | +12.6% | 3.32% | 12.03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
