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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,502 | 3,524 | 3,494 | 3,495 | -7 | -0.2% | 1,041,700 |
| 2021/08/18 | 3,501 | 3,517 | 3,487 | 3,502 | +18 | +0.5% | 725,000 |
| 2021/08/17 | 3,494 | 3,506 | 3,476 | 3,484 | -1 | ±0% | 881,300 |
| 2021/08/16 | 3,515 | 3,516 | 3,473 | 3,485 | -51 | -1.4% | 784,400 |
| 2021/08/13 | 3,538 | 3,554 | 3,526 | 3,536 | +4 | +0.1% | 915,000 |
| 2021/08/12 | 3,511 | 3,555 | 3,502 | 3,532 | +45 | +1.3% | 870,300 |
| 2021/08/11 | 3,479 | 3,529 | 3,476 | 3,487 | +23 | +0.7% | 1,321,400 |
| 2021/08/10 | 3,500 | 3,505 | 3,450 | 3,464 | +30 | +0.9% | 1,371,100 |
| 2021/08/06 | 3,435 | 3,448 | 3,421 | 3,434 | -1 | ±0% | 1,186,800 |
| 2021/08/05 | 3,377 | 3,438 | 3,375 | 3,435 | +38 | +1.1% | 856,100 |
| 2021/08/04 | 3,400 | 3,425 | 3,393 | 3,397 | -23 | -0.7% | 848,100 |
| 2021/08/03 | 3,437 | 3,453 | 3,402 | 3,420 | -38 | -1.1% | 953,200 |
| 2021/08/02 | 3,406 | 3,470 | 3,397 | 3,458 | +78 | +2.3% | 1,009,200 |
| 2021/07/30 | 3,404 | 3,408 | 3,377 | 3,380 | -25 | -0.7% | 1,122,000 |
| 2021/07/29 | 3,410 | 3,429 | 3,395 | 3,405 | -7 | -0.2% | 705,500 |
| 2021/07/28 | 3,421 | 3,437 | 3,397 | 3,412 | -9 | -0.3% | 730,200 |
| 2021/07/27 | 3,416 | 3,430 | 3,404 | 3,421 | +49 | +1.5% | 1,087,700 |
| 2021/07/26 | 3,373 | 3,384 | 3,364 | 3,372 | +41 | +1.2% | 775,500 |
| 2021/07/21 | 3,374 | 3,378 | 3,312 | 3,331 | +25 | +0.8% | 1,284,400 |
| 2021/07/20 | 3,280 | 3,309 | 3,279 | 3,306 | -43 | -1.3% | 868,700 |
| 2021/07/19 | 3,339 | 3,376 | 3,332 | 3,349 | -7 | -0.2% | 933,900 |
| 2021/07/16 | 3,373 | 3,377 | 3,347 | 3,356 | -8 | -0.2% | 766,100 |
| 2021/07/15 | 3,392 | 3,396 | 3,354 | 3,364 | -22 | -0.6% | 856,000 |
| 2021/07/14 | 3,370 | 3,398 | 3,365 | 3,386 | +16 | +0.5% | 1,253,800 |
| 2021/07/13 | 3,366 | 3,379 | 3,355 | 3,370 | +61 | +1.8% | 954,800 |
| 2021/07/12 | 3,346 | 3,346 | 3,301 | 3,309 | +60 | +1.8% | 1,183,800 |
| 2021/07/09 | 3,233 | 3,259 | 3,217 | 3,249 | -30 | -0.9% | 1,863,300 |
| 2021/07/08 | 3,309 | 3,314 | 3,279 | 3,279 | -7 | -0.2% | 1,169,200 |
| 2021/07/07 | 3,299 | 3,309 | 3,283 | 3,286 | -61 | -1.8% | 1,233,700 |
| 2021/07/06 | 3,330 | 3,358 | 3,301 | 3,347 | +39 | +1.2% | 817,700 |
| 2021/07/05 | 3,283 | 3,312 | 3,282 | 3,308 | -12 | -0.4% | 691,700 |
| 2021/07/02 | 3,289 | 3,336 | 3,289 | 3,320 | +41 | +1.3% | 1,122,300 |
| 2021/07/01 | 3,257 | 3,299 | 3,257 | 3,279 | +71 | +2.2% | 1,878,900 |
| 2021/06/30 | 3,220 | 3,226 | 3,188 | 3,208 | +15 | +0.5% | 1,346,000 |
| 2021/06/29 | 3,195 | 3,206 | 3,178 | 3,193 | -49 | -1.5% | 1,071,800 |
| 2021/06/28 | 3,272 | 3,273 | 3,231 | 3,242 | +6 | +0.2% | 733,500 |
| 2021/06/25 | 3,224 | 3,243 | 3,211 | 3,236 | +32 | +1% | 974,400 |
| 2021/06/24 | 3,182 | 3,215 | 3,178 | 3,204 | +8 | +0.3% | 863,300 |
| 2021/06/23 | 3,212 | 3,224 | 3,193 | 3,196 | -42 | -1.3% | 1,361,500 |
| 2021/06/22 | 3,235 | 3,244 | 3,209 | 3,238 | +97 | +3.1% | 1,404,000 |
| 2021/06/21 | 3,147 | 3,172 | 3,122 | 3,141 | -66 | -2.1% | 1,650,200 |
| 2021/06/18 | 3,249 | 3,253 | 3,201 | 3,207 | -98 | -3% | 2,871,900 |
| 2021/06/17 | 3,325 | 3,348 | 3,302 | 3,305 | -19 | -0.6% | 1,400,500 |
| 2021/06/16 | 3,354 | 3,360 | 3,324 | 3,324 | -10 | -0.3% | 1,018,800 |
| 2021/06/15 | 3,310 | 3,361 | 3,309 | 3,334 | +16 | +0.5% | 994,400 |
| 2021/06/14 | 3,352 | 3,356 | 3,313 | 3,318 | -15 | -0.5% | 880,900 |
| 2021/06/11 | 3,353 | 3,353 | 3,293 | 3,333 | -32 | -1% | 1,879,900 |
| 2021/06/10 | 3,379 | 3,381 | 3,355 | 3,365 | -15 | -0.4% | 1,247,100 |
| 2021/06/09 | 3,434 | 3,439 | 3,373 | 3,380 | -73 | -2.1% | 1,136,000 |
| 2021/06/08 | 3,414 | 3,488 | 3,413 | 3,453 | +29 | +0.8% | 1,513,400 |
801～
850
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% | 10.82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
