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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,794 | 3,830 | 3,778 | 3,794 | +3 | +0.1% | 2,006,900 |
| 2018/09/27 | 3,780 | 3,825 | 3,762 | 3,791 | +4 | +0.1% | 1,448,000 |
| 2018/09/26 | 3,752 | 3,794 | 3,735 | 3,787 | -40 | -1% | 1,958,700 |
| 2018/09/25 | 3,780 | 3,828 | 3,769 | 3,827 | +62 | +1.6% | 2,543,300 |
| 2018/09/21 | 3,700 | 3,770 | 3,692 | 3,765 | +64 | +1.7% | 3,530,600 |
| 2018/09/20 | 3,697 | 3,704 | 3,652 | 3,701 | +42 | +1.1% | 2,372,000 |
| 2018/09/19 | 3,625 | 3,685 | 3,617 | 3,659 | +98 | +2.8% | 2,598,400 |
| 2018/09/18 | 3,475 | 3,570 | 3,438 | 3,561 | +138 | +4% | 3,094,400 |
| 2018/09/14 | 3,394 | 3,423 | 3,378 | 3,423 | +105 | +3.2% | 3,107,400 |
| 2018/09/13 | 3,305 | 3,347 | 3,305 | 3,318 | +18 | +0.5% | 1,710,400 |
| 2018/09/12 | 3,288 | 3,305 | 3,272 | 3,300 | -1 | ±0% | 1,753,600 |
| 2018/09/11 | 3,282 | 3,313 | 3,266 | 3,301 | +6 | +0.2% | 1,792,700 |
| 2018/09/10 | 3,260 | 3,313 | 3,259 | 3,295 | +43 | +1.3% | 1,616,900 |
| 2018/09/07 | 3,237 | 3,261 | 3,224 | 3,252 | +24 | +0.7% | 1,530,600 |
| 2018/09/06 | 3,273 | 3,282 | 3,211 | 3,228 | -83 | -2.5% | 1,839,300 |
| 2018/09/05 | 3,360 | 3,363 | 3,308 | 3,311 | -80 | -2.4% | 2,307,200 |
| 2018/09/04 | 3,402 | 3,421 | 3,387 | 3,391 | +6 | +0.2% | 977,600 |
| 2018/09/03 | 3,403 | 3,409 | 3,376 | 3,385 | -30 | -0.9% | 1,425,200 |
| 2018/08/31 | 3,456 | 3,456 | 3,413 | 3,415 | -56 | -1.6% | 1,556,100 |
| 2018/08/30 | 3,500 | 3,508 | 3,464 | 3,471 | -13 | -0.4% | 1,208,400 |
| 2018/08/29 | 3,457 | 3,492 | 3,443 | 3,484 | +23 | +0.7% | 856,500 |
| 2018/08/28 | 3,477 | 3,494 | 3,458 | 3,461 | -12 | -0.3% | 1,199,000 |
| 2018/08/27 | 3,465 | 3,476 | 3,454 | 3,473 | +18 | +0.5% | 815,500 |
| 2018/08/24 | 3,473 | 3,490 | 3,449 | 3,455 | +10 | +0.3% | 1,122,000 |
| 2018/08/23 | 3,449 | 3,468 | 3,439 | 3,445 | ±0 | ±0% | 754,400 |
| 2018/08/22 | 3,433 | 3,467 | 3,420 | 3,445 | +15 | +0.4% | 842,200 |
| 2018/08/21 | 3,420 | 3,443 | 3,418 | 3,430 | -26 | -0.8% | 908,900 |
| 2018/08/20 | 3,432 | 3,464 | 3,426 | 3,456 | +11 | +0.3% | 941,900 |
| 2018/08/17 | 3,420 | 3,462 | 3,418 | 3,445 | +30 | +0.9% | 1,035,100 |
| 2018/08/16 | 3,381 | 3,415 | 3,348 | 3,415 | +20 | +0.6% | 1,517,600 |
| 2018/08/15 | 3,411 | 3,424 | 3,384 | 3,395 | -13 | -0.4% | 1,379,500 |
| 2018/08/14 | 3,410 | 3,419 | 3,395 | 3,408 | +19 | +0.6% | 1,179,800 |
| 2018/08/13 | 3,368 | 3,397 | 3,363 | 3,389 | -1 | ±0% | 1,924,900 |
| 2018/08/10 | 3,388 | 3,398 | 3,369 | 3,390 | -11 | -0.3% | 1,853,200 |
| 2018/08/09 | 3,410 | 3,420 | 3,366 | 3,401 | -27 | -0.8% | 1,867,900 |
| 2018/08/08 | 3,456 | 3,467 | 3,425 | 3,428 | -20 | -0.6% | 1,501,800 |
| 2018/08/07 | 3,423 | 3,458 | 3,418 | 3,448 | +23 | +0.7% | 1,021,800 |
| 2018/08/06 | 3,424 | 3,446 | 3,416 | 3,425 | -5 | -0.1% | 894,800 |
| 2018/08/03 | 3,443 | 3,462 | 3,424 | 3,430 | -5 | -0.1% | 1,101,800 |
| 2018/08/02 | 3,451 | 3,486 | 3,432 | 3,435 | -2 | -0.1% | 1,501,900 |
| 2018/08/01 | 3,406 | 3,448 | 3,399 | 3,437 | +25 | +0.7% | 1,948,500 |
| 2018/07/31 | 3,469 | 3,476 | 3,408 | 3,412 | -26 | -0.8% | 3,052,000 |
| 2018/07/30 | 3,472 | 3,490 | 3,430 | 3,438 | -24 | -0.7% | 1,325,000 |
| 2018/07/27 | 3,467 | 3,478 | 3,450 | 3,462 | +7 | +0.2% | 1,250,100 |
| 2018/07/26 | 3,453 | 3,468 | 3,435 | 3,455 | +28 | +0.8% | 1,134,900 |
| 2018/07/25 | 3,432 | 3,447 | 3,423 | 3,427 | -18 | -0.5% | 1,256,400 |
| 2018/07/24 | 3,466 | 3,491 | 3,438 | 3,445 | +5 | +0.1% | 1,132,000 |
| 2018/07/23 | 3,402 | 3,466 | 3,394 | 3,440 | +29 | +0.9% | 1,101,600 |
| 2018/07/20 | 3,412 | 3,425 | 3,386 | 3,411 | +5 | +0.1% | 1,212,300 |
| 2018/07/19 | 3,414 | 3,442 | 3,406 | 3,406 | -3 | -0.1% | 1,361,200 |
1501～
1550
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
