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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,852 | 3,912 | 3,852 | 3,902 | +4 | +0.1% | 1,637,600 |
| 2022/01/11 | 3,820 | 3,899 | 3,790 | 3,898 | +107 | +2.8% | 1,482,300 |
| 2022/01/07 | 3,799 | 3,824 | 3,774 | 3,791 | +40 | +1.1% | 1,274,600 |
| 2022/01/06 | 3,801 | 3,823 | 3,739 | 3,751 | -25 | -0.7% | 1,287,400 |
| 2022/01/05 | 3,738 | 3,789 | 3,730 | 3,776 | +117 | +3.2% | 1,342,800 |
| 2022/01/04 | 3,590 | 3,663 | 3,568 | 3,659 | +110 | +3.1% | 989,800 |
| 2021/12/30 | 3,563 | 3,565 | 3,537 | 3,549 | -20 | -0.6% | 648,100 |
| 2021/12/29 | 3,600 | 3,612 | 3,557 | 3,569 | -28 | -0.8% | 647,800 |
| 2021/12/28 | 3,575 | 3,600 | 3,556 | 3,597 | +57 | +1.6% | 765,200 |
| 2021/12/27 | 3,545 | 3,552 | 3,530 | 3,540 | +8 | +0.2% | 517,000 |
| 2021/12/24 | 3,589 | 3,591 | 3,511 | 3,532 | -28 | -0.8% | 885,000 |
| 2021/12/23 | 3,550 | 3,560 | 3,526 | 3,560 | +25 | +0.7% | 933,400 |
| 2021/12/22 | 3,553 | 3,557 | 3,523 | 3,535 | -6 | -0.2% | 782,900 |
| 2021/12/21 | 3,550 | 3,569 | 3,540 | 3,541 | +41 | +1.2% | 1,454,200 |
| 2021/12/20 | 3,496 | 3,518 | 3,489 | 3,500 | -38 | -1.1% | 1,019,100 |
| 2021/12/17 | 3,545 | 3,566 | 3,525 | 3,538 | -17 | -0.5% | 2,270,000 |
| 2021/12/16 | 3,519 | 3,564 | 3,509 | 3,555 | +86 | +2.5% | 1,263,800 |
| 2021/12/15 | 3,456 | 3,490 | 3,456 | 3,469 | +7 | +0.2% | 1,258,600 |
| 2021/12/14 | 3,475 | 3,488 | 3,454 | 3,462 | +32 | +0.9% | 1,257,500 |
| 2021/12/13 | 3,430 | 3,469 | 3,424 | 3,430 | +47 | +1.4% | 1,004,300 |
| 2021/12/10 | 3,429 | 3,436 | 3,379 | 3,383 | -16 | -0.5% | 1,261,100 |
| 2021/12/09 | 3,387 | 3,411 | 3,381 | 3,399 | -54 | -1.6% | 1,205,200 |
| 2021/12/08 | 3,463 | 3,484 | 3,435 | 3,453 | +36 | +1.1% | 1,278,100 |
| 2021/12/07 | 3,380 | 3,420 | 3,358 | 3,417 | +19 | +0.6% | 2,020,900 |
| 2021/12/06 | 3,460 | 3,462 | 3,376 | 3,398 | -66 | -1.9% | 1,561,800 |
| 2021/12/03 | 3,425 | 3,465 | 3,410 | 3,464 | +80 | +2.4% | 1,413,900 |
| 2021/12/02 | 3,326 | 3,396 | 3,312 | 3,384 | +24 | +0.7% | 1,384,900 |
| 2021/12/01 | 3,302 | 3,366 | 3,294 | 3,360 | +44 | +1.3% | 1,551,900 |
| 2021/11/30 | 3,348 | 3,376 | 3,310 | 3,316 | -9 | -0.3% | 3,950,800 |
| 2021/11/29 | 3,335 | 3,348 | 3,302 | 3,325 | -53 | -1.6% | 1,728,800 |
| 2021/11/26 | 3,419 | 3,435 | 3,365 | 3,378 | -70 | -2% | 2,277,500 |
| 2021/11/25 | 3,456 | 3,462 | 3,412 | 3,448 | -12 | -0.3% | 2,286,100 |
| 2021/11/24 | 3,550 | 3,564 | 3,455 | 3,460 | -89 | -2.5% | 2,713,100 |
| 2021/11/22 | 3,546 | 3,565 | 3,471 | 3,549 | +2 | +0.1% | 2,111,700 |
| 2021/11/19 | 3,665 | 3,700 | 3,512 | 3,547 | -118 | -3.2% | 2,196,500 |
| 2021/11/18 | 3,669 | 3,678 | 3,633 | 3,665 | -3 | -0.1% | 1,019,300 |
| 2021/11/17 | 3,680 | 3,691 | 3,663 | 3,668 | -16 | -0.4% | 870,000 |
| 2021/11/16 | 3,693 | 3,742 | 3,677 | 3,684 | +9 | +0.2% | 1,152,100 |
| 2021/11/15 | 3,720 | 3,729 | 3,670 | 3,675 | -41 | -1.1% | 1,066,200 |
| 2021/11/12 | 3,663 | 3,726 | 3,662 | 3,716 | +57 | +1.6% | 1,041,000 |
| 2021/11/11 | 3,651 | 3,684 | 3,642 | 3,659 | +7 | +0.2% | 684,000 |
| 2021/11/10 | 3,675 | 3,695 | 3,651 | 3,652 | -22 | -0.6% | 667,900 |
| 2021/11/09 | 3,708 | 3,722 | 3,671 | 3,674 | -32 | -0.9% | 821,200 |
| 2021/11/08 | 3,719 | 3,735 | 3,698 | 3,706 | +6 | +0.2% | 690,000 |
| 2021/11/05 | 3,711 | 3,721 | 3,695 | 3,700 | -32 | -0.9% | 733,200 |
| 2021/11/04 | 3,741 | 3,741 | 3,683 | 3,732 | +60 | +1.6% | 1,965,000 |
| 2021/11/02 | 3,732 | 3,735 | 3,668 | 3,672 | -77 | -2.1% | 1,061,500 |
| 2021/11/01 | 3,745 | 3,752 | 3,709 | 3,749 | +63 | +1.7% | 859,100 |
| 2021/10/29 | 3,657 | 3,698 | 3,656 | 3,686 | +11 | +0.3% | 1,030,000 |
| 2021/10/28 | 3,706 | 3,712 | 3,645 | 3,675 | -67 | -1.8% | 4,783,100 |
851～
900
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
