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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,422 | 3,459 | 3,410 | 3,414 | -23 | -0.7% | 2,210,900 |
| 2021/03/22 | 3,396 | 3,457 | 3,376 | 3,437 | +52 | +1.5% | 2,937,200 |
| 2021/03/19 | 3,364 | 3,454 | 3,360 | 3,385 | +8 | +0.2% | 5,428,100 |
| 2021/03/18 | 3,303 | 3,387 | 3,303 | 3,377 | +87 | +2.6% | 2,414,200 |
| 2021/03/17 | 3,201 | 3,292 | 3,201 | 3,290 | +67 | +2.1% | 2,901,000 |
| 2021/03/16 | 3,193 | 3,240 | 3,193 | 3,223 | +5 | +0.2% | 2,213,400 |
| 2021/03/15 | 3,186 | 3,228 | 3,185 | 3,218 | +59 | +1.9% | 2,153,900 |
| 2021/03/12 | 3,130 | 3,193 | 3,128 | 3,159 | -11 | -0.3% | 2,523,400 |
| 2021/03/11 | 3,142 | 3,185 | 3,123 | 3,170 | -36 | -1.1% | 2,622,400 |
| 2021/03/10 | 3,195 | 3,226 | 3,185 | 3,206 | +6 | +0.2% | 1,862,100 |
| 2021/03/09 | 3,220 | 3,225 | 3,181 | 3,200 | +43 | +1.4% | 2,092,100 |
| 2021/03/08 | 3,137 | 3,170 | 3,121 | 3,157 | +70 | +2.3% | 1,874,800 |
| 2021/03/05 | 3,077 | 3,090 | 3,061 | 3,087 | +8 | +0.3% | 1,822,300 |
| 2021/03/04 | 3,080 | 3,104 | 3,052 | 3,079 | -29 | -0.9% | 1,477,700 |
| 2021/03/03 | 3,074 | 3,118 | 3,061 | 3,108 | +41 | +1.3% | 1,612,300 |
| 2021/03/02 | 3,078 | 3,084 | 3,042 | 3,067 | -3 | -0.1% | 1,663,800 |
| 2021/03/01 | 3,029 | 3,070 | 3,025 | 3,070 | +70 | +2.3% | 1,613,100 |
| 2021/02/26 | 3,080 | 3,082 | 3,000 | 3,000 | -105 | -3.4% | 2,531,100 |
| 2021/02/25 | 3,110 | 3,123 | 3,084 | 3,105 | -1 | ±0% | 2,109,700 |
| 2021/02/24 | 3,154 | 3,156 | 3,100 | 3,106 | -27 | -0.9% | 1,726,100 |
| 2021/02/22 | 3,149 | 3,169 | 3,133 | 3,133 | +28 | +0.9% | 1,249,600 |
| 2021/02/19 | 3,117 | 3,129 | 3,097 | 3,105 | -12 | -0.4% | 1,333,300 |
| 2021/02/18 | 3,165 | 3,176 | 3,113 | 3,117 | -49 | -1.5% | 1,611,000 |
| 2021/02/17 | 3,188 | 3,203 | 3,156 | 3,166 | -13 | -0.4% | 1,352,300 |
| 2021/02/16 | 3,203 | 3,210 | 3,168 | 3,179 | -20 | -0.6% | 1,699,500 |
| 2021/02/15 | 3,229 | 3,234 | 3,173 | 3,199 | -28 | -0.9% | 1,754,300 |
| 2021/02/12 | 3,252 | 3,276 | 3,225 | 3,227 | -23 | -0.7% | 2,158,500 |
| 2021/02/10 | 3,218 | 3,265 | 3,214 | 3,250 | +31 | +1% | 1,515,200 |
| 2021/02/09 | 3,220 | 3,236 | 3,199 | 3,219 | +19 | +0.6% | 1,643,000 |
| 2021/02/08 | 3,152 | 3,204 | 3,146 | 3,200 | +62 | +2% | 1,723,700 |
| 2021/02/05 | 3,149 | 3,161 | 3,130 | 3,138 | +34 | +1.1% | 2,229,500 |
| 2021/02/04 | 3,099 | 3,129 | 3,093 | 3,104 | +32 | +1% | 1,432,100 |
| 2021/02/03 | 3,049 | 3,078 | 3,044 | 3,072 | +46 | +1.5% | 1,584,100 |
| 2021/02/02 | 3,023 | 3,027 | 3,002 | 3,026 | +11 | +0.4% | 1,530,400 |
| 2021/02/01 | 3,022 | 3,054 | 3,015 | 3,015 | +11 | +0.4% | 1,376,900 |
| 2021/01/29 | 3,055 | 3,070 | 2,998 | 3,004 | -34 | -1.1% | 2,089,000 |
| 2021/01/28 | 2,991 | 3,076 | 2,991 | 3,038 | -67 | -2.2% | 5,461,200 |
| 2021/01/27 | 3,080 | 3,113 | 3,080 | 3,105 | -2 | -0.1% | 1,603,700 |
| 2021/01/26 | 3,111 | 3,127 | 3,095 | 3,107 | -5 | -0.2% | 1,174,100 |
| 2021/01/25 | 3,132 | 3,155 | 3,103 | 3,112 | -23 | -0.7% | 1,171,100 |
| 2021/01/22 | 3,181 | 3,181 | 3,120 | 3,135 | -77 | -2.4% | 1,554,300 |
| 2021/01/21 | 3,200 | 3,232 | 3,195 | 3,212 | +2 | +0.1% | 1,163,100 |
| 2021/01/20 | 3,243 | 3,252 | 3,186 | 3,210 | -46 | -1.4% | 1,238,200 |
| 2021/01/19 | 3,245 | 3,286 | 3,240 | 3,256 | +9 | +0.3% | 1,021,900 |
| 2021/01/18 | 3,266 | 3,266 | 3,228 | 3,247 | -35 | -1.1% | 1,019,500 |
| 2021/01/15 | 3,316 | 3,333 | 3,276 | 3,282 | -34 | -1% | 1,144,800 |
| 2021/01/14 | 3,253 | 3,333 | 3,252 | 3,316 | +42 | +1.3% | 1,198,100 |
| 2021/01/13 | 3,230 | 3,282 | 3,200 | 3,274 | +9 | +0.3% | 1,261,500 |
| 2021/01/12 | 3,306 | 3,309 | 3,254 | 3,265 | -61 | -1.8% | 2,353,900 |
| 2021/01/08 | 3,267 | 3,326 | 3,260 | 3,326 | +54 | +1.7% | 1,635,900 |
901～
950
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
