3,631
+68 (+1.91%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
件表示中 / 3768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 | 363,100円 | -16.3% | -13.2% | 4.27% | 9.38倍 | 1.36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 | 656,700円 | -11.9% | -13.0% | 3.20% | 13.50倍 | 2.47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 | 127,400円 | -7.2% | -14.2% | 3.77% | 13.41倍 | 1.34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 | 471,800円 | -14.7% | +32.6% | 3.18% | 12.95倍 | 1.03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 | 395,400円 | -19.3% | +12.3% | 3.14% | 16.77倍 | 1.52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
