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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,427 | 3,436 | 3,402 | 3,409 | -18 | -0.5% | 1,170,300 |
| 2018/07/17 | 3,420 | 3,439 | 3,414 | 3,427 | +32 | +0.9% | 1,352,300 |
| 2018/07/13 | 3,397 | 3,409 | 3,386 | 3,395 | -2 | -0.1% | 1,637,800 |
| 2018/07/12 | 3,394 | 3,416 | 3,393 | 3,397 | +3 | +0.1% | 1,674,400 |
| 2018/07/11 | 3,367 | 3,402 | 3,361 | 3,394 | -13 | -0.4% | 1,624,800 |
| 2018/07/10 | 3,430 | 3,443 | 3,407 | 3,407 | -9 | -0.3% | 2,076,800 |
| 2018/07/09 | 3,407 | 3,445 | 3,396 | 3,416 | -5 | -0.1% | 2,072,500 |
| 2018/07/06 | 3,416 | 3,446 | 3,395 | 3,421 | -7 | -0.2% | 1,719,900 |
| 2018/07/05 | 3,424 | 3,450 | 3,415 | 3,428 | +24 | +0.7% | 1,398,300 |
| 2018/07/04 | 3,379 | 3,424 | 3,367 | 3,404 | +2 | +0.1% | 987,600 |
| 2018/07/03 | 3,416 | 3,421 | 3,376 | 3,402 | +10 | +0.3% | 1,669,200 |
| 2018/07/02 | 3,382 | 3,426 | 3,341 | 3,392 | -52 | -1.5% | 2,216,500 |
| 2018/06/29 | 3,413 | 3,451 | 3,393 | 3,444 | +16 | +0.5% | 1,416,400 |
| 2018/06/28 | 3,436 | 3,458 | 3,404 | 3,428 | -9 | -0.3% | 1,365,300 |
| 2018/06/27 | 3,454 | 3,461 | 3,414 | 3,437 | -8 | -0.2% | 1,007,500 |
| 2018/06/26 | 3,403 | 3,461 | 3,397 | 3,445 | +30 | +0.9% | 1,314,500 |
| 2018/06/25 | 3,452 | 3,457 | 3,405 | 3,415 | -8 | -0.2% | 1,082,600 |
| 2018/06/22 | 3,423 | 3,436 | 3,403 | 3,423 | -17 | -0.5% | 1,325,700 |
| 2018/06/21 | 3,443 | 3,471 | 3,421 | 3,440 | -34 | -1% | 1,370,800 |
| 2018/06/20 | 3,485 | 3,492 | 3,438 | 3,474 | -11 | -0.3% | 1,654,200 |
| 2018/06/19 | 3,475 | 3,535 | 3,468 | 3,485 | -29 | -0.8% | 1,570,100 |
| 2018/06/18 | 3,539 | 3,540 | 3,490 | 3,514 | -45 | -1.3% | 1,312,200 |
| 2018/06/15 | 3,578 | 3,585 | 3,547 | 3,559 | -12 | -0.3% | 1,613,700 |
| 2018/06/14 | 3,575 | 3,599 | 3,546 | 3,571 | -25 | -0.7% | 1,527,900 |
| 2018/06/13 | 3,585 | 3,619 | 3,554 | 3,596 | +57 | +1.6% | 1,753,800 |
| 2018/06/12 | 3,574 | 3,583 | 3,534 | 3,539 | -14 | -0.4% | 1,077,100 |
| 2018/06/11 | 3,525 | 3,578 | 3,511 | 3,553 | +13 | +0.4% | 986,200 |
| 2018/06/08 | 3,526 | 3,568 | 3,518 | 3,540 | +2 | +0.1% | 1,867,800 |
| 2018/06/07 | 3,537 | 3,563 | 3,527 | 3,538 | +20 | +0.6% | 1,750,200 |
| 2018/06/06 | 3,495 | 3,530 | 3,482 | 3,518 | +19 | +0.5% | 1,011,900 |
| 2018/06/05 | 3,513 | 3,524 | 3,490 | 3,499 | -16 | -0.5% | 1,141,300 |
| 2018/06/04 | 3,520 | 3,537 | 3,498 | 3,515 | +54 | +1.6% | 1,130,000 |
| 2018/06/01 | 3,461 | 3,484 | 3,430 | 3,461 | -3 | -0.1% | 1,502,100 |
| 2018/05/31 | 3,479 | 3,507 | 3,446 | 3,464 | +16 | +0.5% | 3,550,800 |
| 2018/05/30 | 3,448 | 3,461 | 3,421 | 3,448 | -92 | -2.6% | 2,655,200 |
| 2018/05/29 | 3,535 | 3,555 | 3,517 | 3,540 | -1 | ±0% | 1,214,100 |
| 2018/05/28 | 3,552 | 3,558 | 3,510 | 3,541 | -17 | -0.5% | 1,336,000 |
| 2018/05/25 | 3,553 | 3,569 | 3,529 | 3,558 | +6 | +0.2% | 1,701,100 |
| 2018/05/24 | 3,560 | 3,566 | 3,537 | 3,552 | -35 | -1% | 1,702,600 |
| 2018/05/23 | 3,625 | 3,640 | 3,570 | 3,587 | -26 | -0.7% | 1,802,600 |
| 2018/05/22 | 3,682 | 3,682 | 3,611 | 3,613 | -102 | -2.7% | 2,445,100 |
| 2018/05/21 | 3,780 | 3,780 | 3,709 | 3,715 | -153 | -4% | 2,712,100 |
| 2018/05/18 | 3,843 | 3,882 | 3,803 | 3,868 | +44 | +1.2% | 1,627,000 |
| 2018/05/17 | 3,790 | 3,826 | 3,775 | 3,824 | +56 | +1.5% | 1,761,800 |
| 2018/05/16 | 3,766 | 3,789 | 3,753 | 3,768 | +14 | +0.4% | 1,058,700 |
| 2018/05/15 | 3,774 | 3,795 | 3,750 | 3,754 | -6 | -0.2% | 1,177,200 |
| 2018/05/14 | 3,735 | 3,769 | 3,711 | 3,760 | +20 | +0.5% | 901,500 |
| 2018/05/11 | 3,714 | 3,748 | 3,703 | 3,740 | +41 | +1.1% | 1,259,300 |
| 2018/05/10 | 3,678 | 3,704 | 3,675 | 3,699 | +18 | +0.5% | 728,600 |
| 2018/05/09 | 3,634 | 3,690 | 3,627 | 3,681 | +19 | +0.5% | 1,409,600 |
1551～
1600
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
