3,007
+30.5 (+1.02%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,231 | 3,243 | 3,199 | 3,213 | +21 | +0.7% | 4,333,800 |
| 2025/02/03 | 3,205 | 3,211 | 3,165 | 3,192 | -57 | -1.8% | 4,661,400 |
| 2025/01/31 | 3,232 | 3,251 | 3,208 | 3,249 | -13 | -0.4% | 5,112,300 |
| 2025/01/30 | 3,244 | 3,262 | 3,228 | 3,262 | +22 | +0.7% | 3,350,000 |
| 2025/01/29 | 3,252 | 3,258 | 3,233 | 3,240 | +9 | +0.3% | 3,290,600 |
| 2025/01/28 | 3,225 | 3,255 | 3,212 | 3,231 | -2 | -0.1% | 4,283,600 |
| 2025/01/27 | 3,238 | 3,254 | 3,226 | 3,233 | +9 | +0.3% | 3,196,100 |
| 2025/01/24 | 3,259 | 3,259 | 3,213 | 3,224 | -3 | -0.1% | 4,054,100 |
| 2025/01/23 | 3,213 | 3,230 | 3,196 | 3,227 | +33 | +1% | 4,061,600 |
| 2025/01/22 | 3,204 | 3,216 | 3,174 | 3,194 | -1 | ±0% | 3,422,500 |
| 2025/01/21 | 3,232 | 3,237 | 3,157 | 3,195 | -20 | -0.6% | 3,060,400 |
| 2025/01/20 | 3,210 | 3,215 | 3,185 | 3,215 | +30 | +0.9% | 3,129,800 |
| 2025/01/17 | 3,191 | 3,202 | 3,104 | 3,185 | -31 | -1% | 4,880,500 |
| 2025/01/16 | 3,189 | 3,234 | 3,188 | 3,216 | +34 | +1.1% | 5,076,300 |
| 2025/01/15 | 3,243 | 3,243 | 3,167 | 3,182 | -36 | -1.1% | 6,895,200 |
| 2025/01/14 | 3,174 | 3,219 | 3,162 | 3,218 | +14 | +0.4% | 6,390,300 |
| 2025/01/10 | 3,200 | 3,248 | 3,198 | 3,204 | -46 | -1.4% | 6,195,000 |
| 2025/01/09 | 3,301 | 3,307 | 3,247 | 3,250 | -51 | -1.5% | 6,162,900 |
| 2025/01/08 | 3,338 | 3,357 | 3,288 | 3,301 | -107 | -3.1% | 10,341,000 |
| 2025/01/07 | 3,431 | 3,439 | 3,358 | 3,408 | -32 | -0.9% | 5,240,300 |
| 2025/01/06 | 3,460 | 3,481 | 3,406 | 3,440 | -9 | -0.3% | 4,303,300 |
| 2024/12/30 | 3,490 | 3,505 | 3,431 | 3,449 | -28 | -0.8% | 3,857,000 |
| 2024/12/27 | 3,432 | 3,477 | 3,416 | 3,477 | +44 | +1.3% | 3,169,800 |
| 2024/12/26 | 3,374 | 3,433 | 3,373 | 3,433 | +41 | +1.2% | 2,903,500 |
| 2024/12/25 | 3,396 | 3,398 | 3,334 | 3,392 | +1 | ±0% | 2,885,200 |
| 2024/12/24 | 3,382 | 3,391 | 3,367 | 3,391 | +2 | +0.1% | 1,684,500 |
| 2024/12/23 | 3,425 | 3,431 | 3,356 | 3,389 | -1 | ±0% | 2,648,400 |
| 2024/12/20 | 3,398 | 3,425 | 3,369 | 3,390 | +21 | +0.6% | 7,211,600 |
| 2024/12/19 | 3,302 | 3,384 | 3,294 | 3,369 | +22 | +0.7% | 3,367,200 |
| 2024/12/18 | 3,321 | 3,389 | 3,320 | 3,347 | -3 | -0.1% | 3,942,900 |
| 2024/12/17 | 3,412 | 3,430 | 3,350 | 3,350 | -71 | -2.1% | 3,571,700 |
| 2024/12/16 | 3,482 | 3,503 | 3,412 | 3,421 | -49 | -1.4% | 2,771,300 |
| 2024/12/13 | 3,444 | 3,490 | 3,442 | 3,470 | +16 | +0.5% | 5,213,100 |
| 2024/12/12 | 3,495 | 3,496 | 3,440 | 3,454 | +20 | +0.6% | 5,163,100 |
| 2024/12/11 | 3,430 | 3,437 | 3,407 | 3,434 | +40 | +1.2% | 3,753,200 |
| 2024/12/10 | 3,475 | 3,475 | 3,394 | 3,394 | -38 | -1.1% | 4,157,100 |
| 2024/12/09 | 3,442 | 3,457 | 3,407 | 3,432 | ±0 | ±0% | 3,524,200 |
| 2024/12/06 | 3,462 | 3,466 | 3,406 | 3,432 | -35 | -1% | 4,577,600 |
| 2024/12/05 | 3,466 | 3,485 | 3,446 | 3,467 | +27 | +0.8% | 4,217,200 |
| 2024/12/04 | 3,503 | 3,510 | 3,435 | 3,440 | -66 | -1.9% | 4,333,300 |
| 2024/12/03 | 3,464 | 3,517 | 3,426 | 3,506 | +68 | +2% | 5,704,300 |
| 2024/12/02 | 3,341 | 3,444 | 3,341 | 3,438 | +97 | +2.9% | 4,422,000 |
| 2024/11/29 | 3,317 | 3,358 | 3,305 | 3,341 | +22 | +0.7% | 3,738,500 |
| 2024/11/28 | 3,293 | 3,336 | 3,257 | 3,319 | +1 | ±0% | 4,499,100 |
| 2024/11/27 | 3,405 | 3,417 | 3,300 | 3,318 | -115 | -3.3% | 7,147,700 |
| 2024/11/26 | 3,531 | 3,540 | 3,402 | 3,433 | -133 | -3.7% | 5,147,900 |
| 2024/11/25 | 3,564 | 3,582 | 3,540 | 3,566 | +35 | +1% | 7,937,800 |
| 2024/11/22 | 3,520 | 3,548 | 3,483 | 3,531 | +13 | +0.4% | 3,491,600 |
| 2024/11/21 | 3,521 | 3,567 | 3,506 | 3,518 | ±0 | ±0% | 5,046,800 |
| 2024/11/20 | 3,561 | 3,592 | 3,498 | 3,518 | -182 | -4.9% | 8,344,100 |
51～
100
件表示中 / 3683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 | 300,700円 | +9.5% | +114.4% | 4.82% | 7.21倍 | 1.05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 | 529,100円 | +21.2% | +63.8% | 3.06% | 10.20倍 | 1.90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 | 452,500円 | +5.4% | +12.7% | 2.92% | 10.68倍 | 1.42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 | 92,400円 | -7.6% | +27.6% | 3.60% | 8.83倍 | 0.95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 |
| Ｔ＆ＤＨＤ | 276,900円 | +11.6% | +18.9% | 2.89% | 12.16倍 | 1.06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
