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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 3,720 | 3,742 | 3,694 | 3,742 | +34 | +0.9% | 1,110,300 |
| 2021/10/26 | 3,690 | 3,716 | 3,687 | 3,708 | +42 | +1.1% | 1,130,100 |
| 2021/10/25 | 3,656 | 3,692 | 3,656 | 3,666 | -22 | -0.6% | 1,036,600 |
| 2021/10/22 | 3,653 | 3,700 | 3,651 | 3,688 | +8 | +0.2% | 875,100 |
| 2021/10/21 | 3,711 | 3,716 | 3,678 | 3,680 | -45 | -1.2% | 934,400 |
| 2021/10/20 | 3,765 | 3,767 | 3,716 | 3,725 | -3 | -0.1% | 835,900 |
| 2021/10/19 | 3,763 | 3,773 | 3,715 | 3,728 | -38 | -1% | 912,500 |
| 2021/10/18 | 3,758 | 3,788 | 3,752 | 3,766 | +37 | +1% | 1,146,600 |
| 2021/10/15 | 3,678 | 3,740 | 3,665 | 3,729 | +77 | +2.1% | 1,230,000 |
| 2021/10/14 | 3,672 | 3,690 | 3,633 | 3,652 | -68 | -1.8% | 1,632,200 |
| 2021/10/13 | 3,740 | 3,752 | 3,717 | 3,720 | -51 | -1.4% | 1,110,700 |
| 2021/10/12 | 3,797 | 3,800 | 3,746 | 3,771 | -33 | -0.9% | 1,050,000 |
| 2021/10/11 | 3,737 | 3,806 | 3,731 | 3,804 | +64 | +1.7% | 1,088,900 |
| 2021/10/08 | 3,703 | 3,761 | 3,679 | 3,740 | +35 | +0.9% | 1,664,900 |
| 2021/10/07 | 3,732 | 3,738 | 3,678 | 3,705 | -15 | -0.4% | 1,435,500 |
| 2021/10/06 | 3,695 | 3,761 | 3,672 | 3,720 | +16 | +0.4% | 1,430,200 |
| 2021/10/05 | 3,734 | 3,736 | 3,671 | 3,704 | -21 | -0.6% | 1,078,500 |
| 2021/10/04 | 3,727 | 3,745 | 3,705 | 3,725 | +31 | +0.8% | 1,037,300 |
| 2021/10/01 | 3,737 | 3,761 | 3,680 | 3,694 | -62 | -1.7% | 1,452,800 |
| 2021/09/30 | 3,772 | 3,800 | 3,753 | 3,756 | -13 | -0.3% | 1,637,500 |
| 2021/09/29 | 3,794 | 3,815 | 3,735 | 3,769 | -130 | -3.3% | 1,428,100 |
| 2021/09/28 | 3,881 | 3,908 | 3,863 | 3,899 | -5 | -0.1% | 1,449,700 |
| 2021/09/27 | 3,915 | 3,939 | 3,895 | 3,904 | +9 | +0.2% | 1,082,800 |
| 2021/09/24 | 3,878 | 3,904 | 3,857 | 3,895 | +107 | +2.8% | 1,477,200 |
| 2021/09/22 | 3,820 | 3,833 | 3,787 | 3,788 | -49 | -1.3% | 1,105,000 |
| 2021/09/21 | 3,810 | 3,859 | 3,804 | 3,837 | -39 | -1% | 1,152,700 |
| 2021/09/17 | 3,892 | 3,899 | 3,873 | 3,876 | -24 | -0.6% | 2,260,700 |
| 2021/09/16 | 3,900 | 3,927 | 3,891 | 3,900 | -1 | ±0% | 1,142,300 |
| 2021/09/15 | 3,925 | 3,944 | 3,901 | 3,901 | -40 | -1% | 1,082,800 |
| 2021/09/14 | 3,900 | 3,945 | 3,886 | 3,941 | +76 | +2% | 1,213,700 |
| 2021/09/13 | 3,830 | 3,870 | 3,823 | 3,865 | +38 | +1% | 945,200 |
| 2021/09/10 | 3,767 | 3,827 | 3,767 | 3,827 | +61 | +1.6% | 1,387,000 |
| 2021/09/09 | 3,780 | 3,818 | 3,766 | 3,766 | -43 | -1.1% | 962,800 |
| 2021/09/08 | 3,779 | 3,809 | 3,778 | 3,809 | -8 | -0.2% | 1,392,500 |
| 2021/09/07 | 3,794 | 3,833 | 3,783 | 3,817 | +48 | +1.3% | 969,100 |
| 2021/09/06 | 3,784 | 3,804 | 3,769 | 3,769 | +10 | +0.3% | 802,100 |
| 2021/09/03 | 3,707 | 3,794 | 3,703 | 3,759 | +42 | +1.1% | 1,343,600 |
| 2021/09/02 | 3,715 | 3,731 | 3,685 | 3,717 | +96 | +2.7% | 1,710,400 |
| 2021/09/01 | 3,562 | 3,627 | 3,557 | 3,621 | +66 | +1.9% | 1,233,400 |
| 2021/08/31 | 3,525 | 3,572 | 3,489 | 3,555 | -8 | -0.2% | 1,718,900 |
| 2021/08/30 | 3,604 | 3,616 | 3,546 | 3,563 | -26 | -0.7% | 1,453,700 |
| 2021/08/27 | 3,617 | 3,620 | 3,568 | 3,589 | +28 | +0.8% | 1,012,200 |
| 2021/08/26 | 3,551 | 3,567 | 3,541 | 3,561 | +15 | +0.4% | 854,800 |
| 2021/08/25 | 3,541 | 3,581 | 3,539 | 3,546 | -43 | -1.2% | 937,300 |
| 2021/08/24 | 3,553 | 3,591 | 3,552 | 3,589 | +44 | +1.2% | 844,400 |
| 2021/08/23 | 3,543 | 3,567 | 3,536 | 3,545 | +42 | +1.2% | 876,500 |
| 2021/08/20 | 3,502 | 3,523 | 3,498 | 3,503 | +8 | +0.2% | 797,300 |
| 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 |
901～
950
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
