3,623
+60 (+1.68%)
株価：2025/08/22 12:31
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 3,460 | 3,520 | 3,457 | 3,520 | +49 | +1.4% | 5,106,200 |
| 2025/03/26 | 3,460 | 3,482 | 3,441 | 3,471 | +52 | +1.5% | 3,751,100 |
| 2025/03/25 | 3,438 | 3,464 | 3,412 | 3,419 | -3 | -0.1% | 3,281,300 |
| 2025/03/24 | 3,412 | 3,431 | 3,397 | 3,422 | +10 | +0.3% | 2,569,800 |
| 2025/03/21 | 3,415 | 3,444 | 3,412 | 3,412 | -48 | -1.4% | 5,352,700 |
| 2025/03/19 | 3,458 | 3,491 | 3,437 | 3,460 | +6 | +0.2% | 3,522,500 |
| 2025/03/18 | 3,398 | 3,466 | 3,389 | 3,454 | +110 | +3.3% | 5,074,900 |
| 2025/03/17 | 3,308 | 3,355 | 3,298 | 3,344 | +58 | +1.8% | 3,669,200 |
| 2025/03/14 | 3,260 | 3,305 | 3,249 | 3,286 | +26 | +0.8% | 3,879,800 |
| 2025/03/13 | 3,229 | 3,289 | 3,229 | 3,260 | +39 | +1.2% | 3,452,600 |
| 2025/03/12 | 3,188 | 3,237 | 3,181 | 3,221 | +24 | +0.8% | 4,126,200 |
| 2025/03/11 | 3,130 | 3,199 | 3,109 | 3,197 | +16 | +0.5% | 5,174,700 |
| 2025/03/10 | 3,211 | 3,229 | 3,181 | 3,181 | -43 | -1.3% | 3,252,100 |
| 2025/03/07 | 3,248 | 3,263 | 3,223 | 3,224 | -50 | -1.5% | 3,851,500 |
| 2025/03/06 | 3,235 | 3,284 | 3,210 | 3,274 | +56 | +1.7% | 4,179,600 |
| 2025/03/05 | 3,238 | 3,244 | 3,193 | 3,218 | -29 | -0.9% | 4,197,000 |
| 2025/03/04 | 3,250 | 3,250 | 3,196 | 3,247 | +7 | +0.2% | 4,406,400 |
| 2025/03/03 | 3,153 | 3,242 | 3,145 | 3,240 | +110 | +3.5% | 4,912,400 |
| 2025/02/28 | 3,102 | 3,144 | 3,083 | 3,130 | +26 | +0.8% | 6,776,200 |
| 2025/02/27 | 3,044 | 3,104 | 3,017 | 3,104 | +66 | +2.2% | 5,503,800 |
| 2025/02/26 | 3,047 | 3,048 | 3,008 | 3,038 | -9 | -0.3% | 3,952,500 |
| 2025/02/25 | 3,001 | 3,060 | 2,997 | 3,047 | +17 | +0.6% | 5,327,400 |
| 2025/02/21 | 3,013 | 3,052 | 3,004 | 3,030 | -13 | -0.4% | 5,455,800 |
| 2025/02/20 | 3,115 | 3,117 | 3,028 | 3,043 | -98 | -3.1% | 7,519,500 |
| 2025/02/19 | 3,200 | 3,211 | 3,137 | 3,141 | -54 | -1.7% | 3,956,200 |
| 2025/02/18 | 3,117 | 3,215 | 3,113 | 3,195 | +82 | +2.6% | 5,605,400 |
| 2025/02/17 | 3,150 | 3,160 | 3,097 | 3,113 | -151 | -4.6% | 8,245,000 |
| 2025/02/14 | 3,284 | 3,292 | 3,252 | 3,264 | -12 | -0.4% | 4,104,800 |
| 2025/02/13 | 3,236 | 3,276 | 3,225 | 3,276 | +53 | +1.6% | 3,954,500 |
| 2025/02/12 | 3,197 | 3,223 | 3,181 | 3,223 | +5 | +0.2% | 4,105,800 |
| 2025/02/10 | 3,237 | 3,248 | 3,197 | 3,218 | -19 | -0.6% | 3,308,300 |
| 2025/02/07 | 3,231 | 3,241 | 3,200 | 3,237 | +15 | +0.5% | 3,141,200 |
| 2025/02/06 | 3,211 | 3,247 | 3,205 | 3,222 | +11 | +0.3% | 2,562,800 |
| 2025/02/05 | 3,234 | 3,272 | 3,192 | 3,211 | -2 | -0.1% | 3,984,500 |
| 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 |
101～
150
件表示中 / 3767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 | 362,300円 | -16.3% | -13.2% | 4.28% | 9.37倍 | 1.35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 | 654,400円 | -11.9% | -13.0% | 3.21% | 13.45倍 | 2.46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 | 127,700円 | -7.2% | -14.2% | 3.76% | 13.45倍 | 1.35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 | 470,300円 | -14.7% | +32.6% | 3.19% | 12.91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 | 396,600円 | -19.3% | +12.3% | 3.13% | 16.82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
