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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,643 | 3,643 | 3,608 | 3,616 | +8 | +0.2% | 590,100 |
| 2019/12/24 | 3,618 | 3,622 | 3,593 | 3,608 | -21 | -0.6% | 476,000 |
| 2019/12/23 | 3,644 | 3,644 | 3,615 | 3,629 | -11 | -0.3% | 627,900 |
| 2019/12/20 | 3,647 | 3,669 | 3,627 | 3,640 | -11 | -0.3% | 1,483,300 |
| 2019/12/19 | 3,676 | 3,684 | 3,646 | 3,651 | -57 | -1.5% | 1,339,200 |
| 2019/12/18 | 3,695 | 3,714 | 3,679 | 3,708 | -15 | -0.4% | 1,083,600 |
| 2019/12/17 | 3,740 | 3,748 | 3,700 | 3,723 | -7 | -0.2% | 1,238,800 |
| 2019/12/16 | 3,720 | 3,743 | 3,714 | 3,730 | +19 | +0.5% | 936,500 |
| 2019/12/13 | 3,743 | 3,763 | 3,705 | 3,711 | +64 | +1.8% | 1,956,800 |
| 2019/12/12 | 3,658 | 3,668 | 3,635 | 3,647 | -11 | -0.3% | 930,400 |
| 2019/12/11 | 3,656 | 3,673 | 3,639 | 3,658 | +17 | +0.5% | 980,200 |
| 2019/12/10 | 3,650 | 3,660 | 3,626 | 3,641 | +7 | +0.2% | 987,800 |
| 2019/12/09 | 3,640 | 3,644 | 3,586 | 3,634 | +41 | +1.1% | 1,105,300 |
| 2019/12/06 | 3,595 | 3,604 | 3,576 | 3,593 | +16 | +0.4% | 662,400 |
| 2019/12/05 | 3,569 | 3,588 | 3,559 | 3,577 | +22 | +0.6% | 846,700 |
| 2019/12/04 | 3,526 | 3,564 | 3,519 | 3,555 | +26 | +0.7% | 1,092,700 |
| 2019/12/03 | 3,529 | 3,536 | 3,506 | 3,529 | -31 | -0.9% | 1,580,000 |
| 2019/12/02 | 3,556 | 3,577 | 3,544 | 3,560 | +19 | +0.5% | 911,900 |
| 2019/11/29 | 3,571 | 3,574 | 3,535 | 3,541 | -15 | -0.4% | 987,100 |
| 2019/11/28 | 3,568 | 3,587 | 3,535 | 3,556 | -17 | -0.5% | 1,099,700 |
| 2019/11/27 | 3,555 | 3,578 | 3,544 | 3,573 | -7 | -0.2% | 1,076,900 |
| 2019/11/26 | 3,558 | 3,601 | 3,556 | 3,580 | +44 | +1.2% | 2,794,000 |
| 2019/11/25 | 3,533 | 3,553 | 3,520 | 3,536 | +44 | +1.3% | 1,044,900 |
| 2019/11/22 | 3,506 | 3,517 | 3,479 | 3,492 | -4 | -0.1% | 1,298,000 |
| 2019/11/21 | 3,525 | 3,528 | 3,434 | 3,496 | -19 | -0.5% | 1,658,800 |
| 2019/11/20 | 3,495 | 3,520 | 3,451 | 3,515 | -20 | -0.6% | 2,111,500 |
| 2019/11/19 | 3,489 | 3,561 | 3,448 | 3,535 | +50 | +1.4% | 1,741,300 |
| 2019/11/18 | 3,501 | 3,506 | 3,469 | 3,485 | -22 | -0.6% | 832,500 |
| 2019/11/15 | 3,479 | 3,525 | 3,466 | 3,507 | +28 | +0.8% | 1,107,500 |
| 2019/11/14 | 3,488 | 3,499 | 3,467 | 3,479 | -19 | -0.5% | 849,700 |
| 2019/11/13 | 3,522 | 3,532 | 3,483 | 3,498 | -35 | -1% | 1,061,400 |
| 2019/11/12 | 3,520 | 3,537 | 3,505 | 3,533 | -21 | -0.6% | 1,444,100 |
| 2019/11/11 | 3,542 | 3,572 | 3,539 | 3,554 | -1 | ±0% | 929,100 |
| 2019/11/08 | 3,594 | 3,594 | 3,539 | 3,555 | -8 | -0.2% | 1,226,400 |
| 2019/11/07 | 3,581 | 3,592 | 3,549 | 3,563 | +7 | +0.2% | 1,033,300 |
| 2019/11/06 | 3,560 | 3,568 | 3,526 | 3,556 | +35 | +1% | 1,239,500 |
| 2019/11/05 | 3,575 | 3,575 | 3,497 | 3,521 | +23 | +0.7% | 1,731,200 |
| 2019/11/01 | 3,485 | 3,499 | 3,466 | 3,498 | -11 | -0.3% | 775,400 |
| 2019/10/31 | 3,515 | 3,529 | 3,482 | 3,509 | +4 | +0.1% | 1,575,900 |
| 2019/10/30 | 3,449 | 3,516 | 3,449 | 3,505 | +63 | +1.8% | 1,795,400 |
| 2019/10/29 | 3,421 | 3,465 | 3,421 | 3,442 | +15 | +0.4% | 1,517,500 |
| 2019/10/28 | 3,451 | 3,464 | 3,422 | 3,427 | -42 | -1.2% | 1,252,100 |
| 2019/10/25 | 3,465 | 3,479 | 3,460 | 3,469 | +10 | +0.3% | 968,900 |
| 2019/10/24 | 3,480 | 3,485 | 3,459 | 3,459 | +8 | +0.2% | 1,233,900 |
| 2019/10/23 | 3,441 | 3,457 | 3,423 | 3,451 | +23 | +0.7% | 1,203,400 |
| 2019/10/21 | 3,431 | 3,444 | 3,428 | 3,428 | +3 | +0.1% | 696,700 |
| 2019/10/18 | 3,425 | 3,449 | 3,400 | 3,425 | -5 | -0.1% | 1,303,300 |
| 2019/10/17 | 3,411 | 3,449 | 3,410 | 3,430 | -1 | ±0% | 1,525,400 |
| 2019/10/16 | 3,466 | 3,491 | 3,411 | 3,431 | +2 | +0.1% | 1,452,800 |
| 2019/10/15 | 3,375 | 3,443 | 3,367 | 3,429 | +79 | +2.4% | 2,100,900 |
1201～
1250
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
