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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,227 | 3,333 | 3,196 | 3,272 | +115 | +3.6% | 2,219,900 |
| 2021/01/06 | 3,079 | 3,168 | 3,068 | 3,157 | +65 | +2.1% | 1,097,500 |
| 2021/01/05 | 3,089 | 3,114 | 3,080 | 3,092 | +16 | +0.5% | 1,071,100 |
| 2021/01/04 | 3,113 | 3,120 | 3,073 | 3,076 | -65 | -2.1% | 1,221,900 |
| 2020/12/30 | 3,158 | 3,170 | 3,128 | 3,141 | +8 | +0.3% | 1,064,700 |
| 2020/12/29 | 3,115 | 3,143 | 3,099 | 3,133 | +51 | +1.7% | 968,300 |
| 2020/12/28 | 3,071 | 3,084 | 3,045 | 3,082 | +20 | +0.7% | 807,200 |
| 2020/12/25 | 3,080 | 3,084 | 3,050 | 3,062 | +30 | +1% | 777,800 |
| 2020/12/24 | 3,068 | 3,076 | 3,028 | 3,032 | -15 | -0.5% | 743,700 |
| 2020/12/23 | 3,019 | 3,051 | 3,011 | 3,047 | +37 | +1.2% | 1,234,900 |
| 2020/12/22 | 3,025 | 3,039 | 2,998 | 3,010 | -27 | -0.9% | 1,186,800 |
| 2020/12/21 | 3,047 | 3,076 | 3,011 | 3,037 | -17 | -0.6% | 1,360,700 |
| 2020/12/18 | 3,072 | 3,098 | 3,048 | 3,054 | -44 | -1.4% | 1,833,200 |
| 2020/12/17 | 3,097 | 3,128 | 3,093 | 3,098 | -7 | -0.2% | 977,700 |
| 2020/12/16 | 3,122 | 3,138 | 3,098 | 3,105 | +12 | +0.4% | 942,100 |
| 2020/12/15 | 3,121 | 3,132 | 3,090 | 3,093 | -56 | -1.8% | 875,100 |
| 2020/12/14 | 3,180 | 3,216 | 3,143 | 3,149 | -13 | -0.4% | 1,141,200 |
| 2020/12/11 | 3,145 | 3,162 | 3,119 | 3,162 | +36 | +1.2% | 1,177,600 |
| 2020/12/10 | 3,156 | 3,172 | 3,125 | 3,126 | -30 | -1% | 758,800 |
| 2020/12/09 | 3,146 | 3,158 | 3,128 | 3,156 | +36 | +1.2% | 720,600 |
| 2020/12/08 | 3,132 | 3,147 | 3,114 | 3,120 | -41 | -1.3% | 880,700 |
| 2020/12/07 | 3,189 | 3,216 | 3,150 | 3,161 | +37 | +1.2% | 1,385,300 |
| 2020/12/04 | 3,106 | 3,175 | 3,102 | 3,124 | +8 | +0.3% | 1,163,300 |
| 2020/12/03 | 3,151 | 3,160 | 3,103 | 3,116 | +13 | +0.4% | 1,233,900 |
| 2020/12/02 | 3,077 | 3,116 | 3,065 | 3,103 | +62 | +2% | 1,741,300 |
| 2020/12/01 | 3,037 | 3,064 | 3,019 | 3,041 | +6 | +0.2% | 1,700,700 |
| 2020/11/30 | 3,137 | 3,143 | 3,035 | 3,035 | -122 | -3.9% | 3,204,600 |
| 2020/11/27 | 3,140 | 3,169 | 3,128 | 3,157 | +20 | +0.6% | 1,885,700 |
| 2020/11/26 | 3,159 | 3,161 | 3,111 | 3,137 | -92 | -2.8% | 2,028,500 |
| 2020/11/25 | 3,263 | 3,278 | 3,218 | 3,229 | +26 | +0.8% | 1,690,800 |
| 2020/11/24 | 3,243 | 3,252 | 3,188 | 3,203 | +34 | +1.1% | 1,662,000 |
| 2020/11/20 | 3,261 | 3,268 | 3,136 | 3,169 | -145 | -4.4% | 2,628,900 |
| 2020/11/19 | 3,268 | 3,315 | 3,181 | 3,314 | +116 | +3.6% | 3,086,100 |
| 2020/11/18 | 3,199 | 3,215 | 3,168 | 3,198 | -16 | -0.5% | 1,015,900 |
| 2020/11/17 | 3,219 | 3,230 | 3,160 | 3,214 | +65 | +2.1% | 1,467,300 |
| 2020/11/16 | 3,114 | 3,179 | 3,100 | 3,149 | +75 | +2.4% | 1,284,200 |
| 2020/11/13 | 3,101 | 3,128 | 3,050 | 3,074 | -57 | -1.8% | 1,173,400 |
| 2020/11/12 | 3,160 | 3,192 | 3,118 | 3,131 | -92 | -2.9% | 1,282,600 |
| 2020/11/11 | 3,211 | 3,256 | 3,189 | 3,223 | +99 | +3.2% | 1,476,600 |
| 2020/11/10 | 3,089 | 3,154 | 3,074 | 3,124 | +150 | +5% | 2,107,600 |
| 2020/11/09 | 2,958.5 | 2,988.5 | 2,922 | 2,974 | +65.5 | +2.3% | 1,410,100 |
| 2020/11/06 | 2,894.5 | 2,921.5 | 2,878.5 | 2,908.5 | +14 | +0.5% | 989,600 |
| 2020/11/05 | 2,887 | 2,904.5 | 2,852.5 | 2,894.5 | -13.5 | -0.5% | 1,026,200 |
| 2020/11/04 | 2,941 | 2,965.5 | 2,908 | 2,908 | +29 | +1% | 1,304,400 |
| 2020/11/02 | 2,848.5 | 2,907.5 | 2,844.5 | 2,879 | +34.5 | +1.2% | 1,053,500 |
| 2020/10/30 | 2,884 | 2,884 | 2,837 | 2,844.5 | -41.5 | -1.4% | 1,169,500 |
| 2020/10/29 | 2,878.5 | 2,901 | 2,868 | 2,886 | -10 | -0.3% | 721,200 |
| 2020/10/28 | 2,936 | 2,936.5 | 2,866.5 | 2,896 | -81.5 | -2.7% | 1,540,600 |
| 2020/10/27 | 2,990 | 2,996.5 | 2,962.5 | 2,977.5 | -2 | -0.1% | 800,500 |
| 2020/10/26 | 2,967.5 | 2,981.5 | 2,951.5 | 2,979.5 | -1 | ±0% | 646,600 |
951～
1000
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
