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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,425 | 3,432 | 3,402 | 3,424 | +19 | +0.6% | 873,600 |
| 2021/06/04 | 3,397 | 3,417 | 3,372 | 3,405 | +21 | +0.6% | 948,100 |
| 2021/06/03 | 3,342 | 3,403 | 3,339 | 3,384 | +50 | +1.5% | 948,700 |
| 2021/06/02 | 3,354 | 3,359 | 3,320 | 3,334 | -20 | -0.6% | 1,362,300 |
| 2021/06/01 | 3,344 | 3,368 | 3,336 | 3,354 | +11 | +0.3% | 917,600 |
| 2021/05/31 | 3,363 | 3,372 | 3,328 | 3,343 | -34 | -1% | 1,117,000 |
| 2021/05/28 | 3,326 | 3,378 | 3,309 | 3,377 | +93 | +2.8% | 1,731,400 |
| 2021/05/27 | 3,303 | 3,330 | 3,200 | 3,284 | -37 | -1.1% | 4,745,200 |
| 2021/05/26 | 3,300 | 3,343 | 3,298 | 3,321 | -18 | -0.5% | 2,007,400 |
| 2021/05/25 | 3,329 | 3,362 | 3,310 | 3,339 | +16 | +0.5% | 2,071,400 |
| 2021/05/24 | 3,342 | 3,346 | 3,302 | 3,323 | -19 | -0.6% | 2,174,300 |
| 2021/05/21 | 3,323 | 3,372 | 3,293 | 3,342 | +14 | +0.4% | 2,258,800 |
| 2021/05/20 | 3,391 | 3,393 | 3,269 | 3,328 | -52 | -1.5% | 3,019,700 |
| 2021/05/19 | 3,324 | 3,382 | 3,313 | 3,380 | +11 | +0.3% | 1,394,200 |
| 2021/05/18 | 3,341 | 3,390 | 3,339 | 3,369 | +47 | +1.4% | 1,437,400 |
| 2021/05/17 | 3,313 | 3,339 | 3,292 | 3,322 | -13 | -0.4% | 1,161,100 |
| 2021/05/14 | 3,266 | 3,340 | 3,263 | 3,335 | +101 | +3.1% | 1,359,900 |
| 2021/05/13 | 3,232 | 3,266 | 3,227 | 3,234 | -6 | -0.2% | 1,026,600 |
| 2021/05/12 | 3,240 | 3,276 | 3,208 | 3,240 | -3 | -0.1% | 1,269,700 |
| 2021/05/11 | 3,273 | 3,282 | 3,238 | 3,243 | -53 | -1.6% | 1,032,400 |
| 2021/05/10 | 3,253 | 3,296 | 3,250 | 3,296 | +43 | +1.3% | 932,400 |
| 2021/05/07 | 3,215 | 3,253 | 3,195 | 3,253 | +72 | +2.3% | 1,263,200 |
| 2021/05/06 | 3,195 | 3,199 | 3,153 | 3,181 | +86 | +2.8% | 1,756,300 |
| 2021/04/30 | 3,134 | 3,147 | 3,093 | 3,095 | -43 | -1.4% | 1,425,400 |
| 2021/04/28 | 3,122 | 3,150 | 3,109 | 3,138 | +22 | +0.7% | 1,055,400 |
| 2021/04/27 | 3,111 | 3,123 | 3,095 | 3,116 | -19 | -0.6% | 1,188,600 |
| 2021/04/26 | 3,151 | 3,154 | 3,119 | 3,135 | -11 | -0.3% | 861,200 |
| 2021/04/23 | 3,140 | 3,158 | 3,123 | 3,146 | -13 | -0.4% | 767,400 |
| 2021/04/22 | 3,133 | 3,159 | 3,121 | 3,159 | +30 | +1% | 764,200 |
| 2021/04/21 | 3,120 | 3,137 | 3,102 | 3,129 | -29 | -0.9% | 1,127,600 |
| 2021/04/20 | 3,188 | 3,191 | 3,153 | 3,158 | -44 | -1.4% | 964,300 |
| 2021/04/19 | 3,237 | 3,237 | 3,194 | 3,202 | -37 | -1.1% | 686,200 |
| 2021/04/16 | 3,190 | 3,239 | 3,178 | 3,239 | +59 | +1.9% | 1,407,700 |
| 2021/04/15 | 3,192 | 3,197 | 3,172 | 3,180 | +11 | +0.3% | 693,300 |
| 2021/04/14 | 3,196 | 3,198 | 3,152 | 3,169 | -62 | -1.9% | 1,385,500 |
| 2021/04/13 | 3,245 | 3,255 | 3,218 | 3,231 | +12 | +0.4% | 728,700 |
| 2021/04/12 | 3,193 | 3,227 | 3,193 | 3,219 | +34 | +1.1% | 792,000 |
| 2021/04/09 | 3,190 | 3,207 | 3,173 | 3,185 | +1 | ±0% | 958,900 |
| 2021/04/08 | 3,253 | 3,254 | 3,174 | 3,184 | -40 | -1.2% | 1,089,100 |
| 2021/04/07 | 3,216 | 3,229 | 3,197 | 3,224 | +17 | +0.5% | 1,189,600 |
| 2021/04/06 | 3,248 | 3,252 | 3,186 | 3,207 | -24 | -0.7% | 1,031,600 |
| 2021/04/05 | 3,219 | 3,234 | 3,193 | 3,231 | +22 | +0.7% | 724,600 |
| 2021/04/02 | 3,248 | 3,271 | 3,197 | 3,209 | -27 | -0.8% | 891,800 |
| 2021/04/01 | 3,280 | 3,303 | 3,226 | 3,236 | -13 | -0.4% | 1,594,700 |
| 2021/03/31 | 3,293 | 3,300 | 3,247 | 3,249 | -71 | -2.1% | 1,713,600 |
| 2021/03/30 | 3,319 | 3,329 | 3,259 | 3,320 | -61 | -1.8% | 1,712,200 |
| 2021/03/29 | 3,420 | 3,428 | 3,323 | 3,381 | -22 | -0.6% | 2,095,100 |
| 2021/03/26 | 3,405 | 3,436 | 3,378 | 3,403 | +40 | +1.2% | 1,448,900 |
| 2021/03/25 | 3,342 | 3,385 | 3,337 | 3,363 | +44 | +1.3% | 1,187,400 |
| 2021/03/24 | 3,372 | 3,389 | 3,297 | 3,319 | -95 | -2.8% | 1,794,300 |
851～
900
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
