3,531
+13 (+0.37%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,050 | 4,090 | 4,038 | 4,059 | +23 | +0.6% | 1,719,000 |
| 2022/06/14 | 4,081 | 4,095 | 4,023 | 4,036 | -53 | -1.3% | 1,295,800 |
| 2022/06/13 | 4,067 | 4,100 | 4,027 | 4,089 | -26 | -0.6% | 1,040,700 |
| 2022/06/10 | 4,100 | 4,159 | 4,082 | 4,115 | +14 | +0.3% | 1,394,700 |
| 2022/06/09 | 4,119 | 4,134 | 4,081 | 4,101 | -12 | -0.3% | 1,401,300 |
| 2022/06/08 | 4,084 | 4,132 | 4,083 | 4,113 | -41 | -1% | 1,292,000 |
| 2022/06/07 | 4,190 | 4,196 | 4,139 | 4,154 | -12 | -0.3% | 1,012,500 |
| 2022/06/06 | 4,122 | 4,177 | 4,097 | 4,166 | +46 | +1.1% | 832,900 |
| 2022/06/03 | 4,198 | 4,202 | 4,100 | 4,120 | -74 | -1.8% | 1,470,200 |
| 2022/06/02 | 4,186 | 4,214 | 4,142 | 4,194 | +20 | +0.5% | 1,024,400 |
| 2022/06/01 | 4,145 | 4,218 | 4,116 | 4,174 | +81 | +2% | 1,837,700 |
| 2022/05/31 | 4,075 | 4,136 | 4,049 | 4,093 | +80 | +2% | 5,014,000 |
| 2022/05/30 | 4,029 | 4,073 | 4,001 | 4,013 | -6 | -0.1% | 2,323,200 |
| 2022/05/27 | 3,938 | 4,022 | 3,928 | 4,019 | +132 | +3.4% | 2,244,800 |
| 2022/05/26 | 3,861 | 3,926 | 3,861 | 3,887 | -44 | -1.1% | 2,019,700 |
| 2022/05/25 | 3,941 | 3,966 | 3,913 | 3,931 | -7 | -0.2% | 1,475,000 |
| 2022/05/24 | 4,021 | 4,082 | 3,921 | 3,938 | -62 | -1.6% | 1,996,800 |
| 2022/05/23 | 3,811 | 4,005 | 3,791 | 4,000 | +252 | +6.7% | 2,824,200 |
| 2022/05/20 | 3,725 | 3,803 | 3,701 | 3,748 | +22 | +0.6% | 1,728,100 |
| 2022/05/19 | 3,713 | 3,757 | 3,712 | 3,726 | -93 | -2.4% | 1,329,600 |
| 2022/05/18 | 3,809 | 3,864 | 3,804 | 3,819 | +32 | +0.8% | 1,422,900 |
| 2022/05/17 | 3,816 | 3,856 | 3,787 | 3,787 | +1 | ±0% | 1,310,500 |
| 2022/05/16 | 3,809 | 3,839 | 3,776 | 3,786 | -33 | -0.9% | 942,100 |
| 2022/05/13 | 3,765 | 3,827 | 3,753 | 3,819 | +28 | +0.7% | 906,700 |
| 2022/05/12 | 3,768 | 3,826 | 3,768 | 3,791 | +36 | +1% | 1,110,900 |
| 2022/05/11 | 3,904 | 3,904 | 3,745 | 3,755 | -173 | -4.4% | 1,756,100 |
| 2022/05/10 | 3,911 | 3,951 | 3,879 | 3,928 | -7 | -0.2% | 1,248,700 |
| 2022/05/09 | 3,939 | 3,954 | 3,907 | 3,935 | +4 | +0.1% | 922,100 |
| 2022/05/06 | 3,913 | 3,964 | 3,910 | 3,931 | +50 | +1.3% | 1,055,000 |
| 2022/05/02 | 3,850 | 3,897 | 3,838 | 3,881 | ±0 | ±0% | 957,500 |
| 2022/04/28 | 3,774 | 3,889 | 3,771 | 3,881 | +110 | +2.9% | 1,281,200 |
| 2022/04/27 | 3,769 | 3,808 | 3,756 | 3,771 | -10 | -0.3% | 1,343,600 |
| 2022/04/26 | 3,795 | 3,813 | 3,771 | 3,781 | -11 | -0.3% | 747,100 |
| 2022/04/25 | 3,758 | 3,803 | 3,743 | 3,792 | -52 | -1.4% | 776,800 |
| 2022/04/22 | 3,815 | 3,849 | 3,793 | 3,844 | +34 | +0.9% | 1,087,900 |
| 2022/04/21 | 3,841 | 3,845 | 3,792 | 3,810 | -51 | -1.3% | 1,330,700 |
| 2022/04/20 | 3,849 | 3,863 | 3,815 | 3,861 | +10 | +0.3% | 1,131,400 |
| 2022/04/19 | 3,873 | 3,881 | 3,824 | 3,851 | +46 | +1.2% | 1,170,600 |
| 2022/04/18 | 3,810 | 3,830 | 3,762 | 3,805 | -5 | -0.1% | 834,800 |
| 2022/04/15 | 3,795 | 3,819 | 3,772 | 3,810 | +3 | +0.1% | 659,500 |
| 2022/04/14 | 3,787 | 3,812 | 3,770 | 3,807 | +36 | +1% | 1,166,100 |
| 2022/04/13 | 3,730 | 3,777 | 3,711 | 3,771 | +18 | +0.5% | 1,318,600 |
| 2022/04/12 | 3,751 | 3,825 | 3,731 | 3,753 | -24 | -0.6% | 1,634,100 |
| 2022/04/11 | 3,697 | 3,786 | 3,695 | 3,777 | +87 | +2.4% | 1,838,100 |
| 2022/04/08 | 3,696 | 3,709 | 3,660 | 3,690 | +16 | +0.4% | 1,035,000 |
| 2022/04/07 | 3,690 | 3,703 | 3,651 | 3,674 | -72 | -1.9% | 1,349,000 |
| 2022/04/06 | 3,823 | 3,830 | 3,738 | 3,746 | -89 | -2.3% | 1,216,100 |
| 2022/04/05 | 3,910 | 3,928 | 3,818 | 3,835 | -124 | -3.1% | 1,379,400 |
| 2022/04/04 | 3,980 | 3,980 | 3,927 | 3,959 | -14 | -0.4% | 552,000 |
| 2022/04/01 | 3,942 | 3,997 | 3,923 | 3,973 | -5 | -0.1% | 871,400 |
601～
650
件表示中 / 3586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 | 353,100円 | +9.5% | +114.4% | 4.11% | 8.57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 | 568,100円 | +10.4% | +47.2% | 2.85% | 12.54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 | 386,300円 | +5.4% | +12.7% | 3.42% | 9.32倍 | 1.25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 | 379,900円 | -19.1% | +4.3% | 3.21% | 10.83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 | 240,100円 | -20.2% | +12.6% | 3.33% | 12.00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
