3,153
-38 (-1.19%)
株価：2025/07/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 4,236 | 4,249 | 4,187 | 4,211 | +38 | +0.9% | 711,300 |
| 2022/03/25 | 4,239 | 4,240 | 4,166 | 4,173 | -58 | -1.4% | 1,024,400 |
| 2022/03/24 | 4,195 | 4,234 | 4,165 | 4,231 | -1 | ±0% | 861,100 |
| 2022/03/23 | 4,200 | 4,254 | 4,155 | 4,232 | +69 | +1.7% | 1,288,500 |
| 2022/03/22 | 4,100 | 4,179 | 4,093 | 4,163 | +100 | +2.5% | 1,773,900 |
| 2022/03/18 | 4,022 | 4,074 | 4,001 | 4,063 | +49 | +1.2% | 3,974,400 |
| 2022/03/17 | 4,033 | 4,041 | 3,957 | 4,014 | -21 | -0.5% | 1,780,000 |
| 2022/03/16 | 3,988 | 4,037 | 3,955 | 4,035 | +64 | +1.6% | 1,993,300 |
| 2022/03/15 | 3,926 | 4,003 | 3,919 | 3,971 | +115 | +3% | 1,246,800 |
| 2022/03/14 | 3,794 | 3,882 | 3,794 | 3,856 | +64 | +1.7% | 1,111,500 |
| 2022/03/11 | 3,792 | 3,810 | 3,774 | 3,792 | -18 | -0.5% | 1,181,700 |
| 2022/03/10 | 3,723 | 3,818 | 3,720 | 3,810 | +178 | +4.9% | 1,418,600 |
| 2022/03/09 | 3,583 | 3,693 | 3,577 | 3,632 | +17 | +0.5% | 1,108,400 |
| 2022/03/08 | 3,680 | 3,694 | 3,595 | 3,615 | -107 | -2.9% | 1,150,600 |
| 2022/03/07 | 3,680 | 3,737 | 3,664 | 3,722 | -84 | -2.2% | 1,373,300 |
| 2022/03/04 | 3,874 | 3,883 | 3,794 | 3,806 | -58 | -1.5% | 1,164,400 |
| 2022/03/03 | 3,834 | 3,872 | 3,812 | 3,864 | +101 | +2.7% | 1,129,900 |
| 2022/03/02 | 3,800 | 3,808 | 3,746 | 3,763 | -104 | -2.7% | 1,391,100 |
| 2022/03/01 | 3,935 | 3,957 | 3,855 | 3,867 | -38 | -1% | 1,062,100 |
| 2022/02/28 | 3,834 | 3,922 | 3,830 | 3,905 | +92 | +2.4% | 1,841,600 |
| 2022/02/25 | 3,819 | 3,830 | 3,789 | 3,813 | -76 | -2% | 1,671,700 |
| 2022/02/24 | 3,912 | 3,949 | 3,859 | 3,889 | -42 | -1.1% | 1,304,000 |
| 2022/02/22 | 3,916 | 3,942 | 3,883 | 3,931 | -51 | -1.3% | 1,152,500 |
| 2022/02/21 | 3,956 | 4,013 | 3,928 | 3,982 | -11 | -0.3% | 815,300 |
| 2022/02/18 | 3,965 | 4,011 | 3,955 | 3,993 | -6 | -0.2% | 1,027,500 |
| 2022/02/17 | 4,030 | 4,035 | 3,986 | 3,999 | -62 | -1.5% | 1,554,300 |
| 2022/02/16 | 3,998 | 4,072 | 3,996 | 4,061 | +133 | +3.4% | 1,384,700 |
| 2022/02/15 | 4,109 | 4,115 | 3,915 | 3,928 | -241 | -5.8% | 2,633,400 |
| 2022/02/14 | 4,131 | 4,190 | 4,116 | 4,169 | +27 | +0.7% | 1,463,300 |
| 2022/02/10 | 4,139 | 4,185 | 4,115 | 4,142 | +2 | ±0% | 1,082,300 |
| 2022/02/09 | 4,139 | 4,188 | 4,127 | 4,140 | +11 | +0.3% | 1,793,400 |
| 2022/02/08 | 4,120 | 4,146 | 4,098 | 4,129 | -21 | -0.5% | 1,073,500 |
| 2022/02/07 | 4,035 | 4,156 | 4,028 | 4,150 | +131 | +3.3% | 1,454,800 |
| 2022/02/04 | 4,000 | 4,043 | 3,998 | 4,019 | +44 | +1.1% | 1,343,600 |
| 2022/02/03 | 3,956 | 3,995 | 3,930 | 3,975 | +36 | +0.9% | 1,136,600 |
| 2022/02/02 | 3,923 | 3,948 | 3,907 | 3,939 | +30 | +0.8% | 1,499,000 |
| 2022/02/01 | 3,870 | 3,932 | 3,853 | 3,909 | -17 | -0.4% | 1,487,100 |
| 2022/01/31 | 3,921 | 3,965 | 3,898 | 3,926 | -55 | -1.4% | 1,411,700 |
| 2022/01/28 | 3,960 | 3,999 | 3,946 | 3,981 | +58 | +1.5% | 1,419,800 |
| 2022/01/27 | 3,989 | 4,003 | 3,902 | 3,923 | -19 | -0.5% | 1,627,600 |
| 2022/01/26 | 3,942 | 3,978 | 3,924 | 3,942 | +21 | +0.5% | 1,098,900 |
| 2022/01/25 | 3,903 | 3,931 | 3,870 | 3,921 | -31 | -0.8% | 1,868,700 |
| 2022/01/24 | 3,917 | 3,967 | 3,915 | 3,952 | +19 | +0.5% | 1,216,600 |
| 2022/01/21 | 3,894 | 3,943 | 3,879 | 3,933 | +21 | +0.5% | 1,225,700 |
| 2022/01/20 | 3,937 | 3,975 | 3,905 | 3,912 | -55 | -1.4% | 1,486,700 |
| 2022/01/19 | 3,968 | 4,006 | 3,951 | 3,967 | -19 | -0.5% | 1,247,000 |
| 2022/01/18 | 4,006 | 4,042 | 3,964 | 3,986 | +18 | +0.5% | 1,184,000 |
| 2022/01/17 | 3,995 | 4,047 | 3,957 | 3,968 | -14 | -0.4% | 957,100 |
| 2022/01/14 | 3,949 | 3,986 | 3,924 | 3,982 | +31 | +0.8% | 1,393,600 |
| 2022/01/13 | 3,902 | 3,962 | 3,891 | 3,951 | +49 | +1.3% | 1,412,000 |
801～
850
件表示中 / 3733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 | 315,300円 | -16.3% | -13.2% | 4.92% | 8.23倍 | 1.19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 | 602,300円 | -11.9% | -13.0% | 3.49% | 12.42倍 | 2.28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 | 108,900円 | -7.2% | -14.2% | 4.41% | 11.53倍 | 1.15倍 |
|
国内生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業を強化。銀行窓販は子会社で展開 |
| ＳＯＭＰＯＨＤ | 424,800円 | -14.7% | +32.6% | 3.53% | 11.78倍 | 0.94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 | 321,000円 | -19.3% | +12.3% | 3.86% | 13.76倍 | 1.25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
