3,120
-34 (-1.08%)
株価：2025/07/04 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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,310 | 3,314 | 3,268 | 3,307 | -17 | -0.5% | 1,106,900 |
| 2018/12/07 | 3,324 | 3,340 | 3,286 | 3,324 | -16 | -0.5% | 1,516,400 |
| 2018/12/06 | 3,342 | 3,360 | 3,308 | 3,340 | -27 | -0.8% | 1,413,800 |
| 2018/12/05 | 3,363 | 3,377 | 3,326 | 3,367 | -46 | -1.3% | 1,442,200 |
| 2018/12/04 | 3,457 | 3,462 | 3,397 | 3,413 | -68 | -2% | 1,325,800 |
| 2018/12/03 | 3,471 | 3,529 | 3,459 | 3,481 | +36 | +1% | 1,028,200 |
| 2018/11/30 | 3,452 | 3,478 | 3,433 | 3,445 | +30 | +0.9% | 2,580,700 |
| 2018/11/29 | 3,437 | 3,439 | 3,407 | 3,415 | +14 | +0.4% | 1,141,700 |
| 2018/11/28 | 3,431 | 3,437 | 3,383 | 3,401 | -43 | -1.2% | 1,647,600 |
| 2018/11/27 | 3,395 | 3,471 | 3,388 | 3,444 | +68 | +2% | 1,563,800 |
| 2018/11/26 | 3,388 | 3,400 | 3,367 | 3,376 | -33 | -1% | 875,100 |
| 2018/11/22 | 3,429 | 3,435 | 3,374 | 3,409 | -6 | -0.2% | 886,900 |
| 2018/11/21 | 3,418 | 3,458 | 3,375 | 3,415 | -43 | -1.2% | 1,296,800 |
| 2018/11/20 | 3,440 | 3,475 | 3,396 | 3,458 | +11 | +0.3% | 1,700,400 |
| 2018/11/19 | 3,402 | 3,482 | 3,318 | 3,447 | +30 | +0.9% | 1,912,300 |
| 2018/11/16 | 3,390 | 3,455 | 3,390 | 3,417 | +23 | +0.7% | 1,231,100 |
| 2018/11/15 | 3,396 | 3,433 | 3,351 | 3,394 | -39 | -1.1% | 1,321,200 |
| 2018/11/14 | 3,480 | 3,493 | 3,423 | 3,433 | -26 | -0.8% | 1,633,400 |
| 2018/11/13 | 3,454 | 3,465 | 3,390 | 3,459 | -89 | -2.5% | 1,549,800 |
| 2018/11/12 | 3,513 | 3,578 | 3,509 | 3,548 | +13 | +0.4% | 1,015,300 |
| 2018/11/09 | 3,516 | 3,570 | 3,514 | 3,535 | +28 | +0.8% | 910,800 |
| 2018/11/08 | 3,495 | 3,550 | 3,495 | 3,507 | +66 | +1.9% | 1,229,800 |
| 2018/11/07 | 3,500 | 3,523 | 3,427 | 3,441 | -47 | -1.3% | 1,336,200 |
| 2018/11/06 | 3,420 | 3,514 | 3,420 | 3,488 | +99 | +2.9% | 1,498,600 |
| 2018/11/05 | 3,388 | 3,407 | 3,367 | 3,389 | -20 | -0.6% | 1,079,800 |
| 2018/11/02 | 3,385 | 3,422 | 3,366 | 3,409 | +8 | +0.2% | 1,544,200 |
| 2018/11/01 | 3,406 | 3,443 | 3,387 | 3,401 | -5 | -0.1% | 1,703,600 |
| 2018/10/31 | 3,383 | 3,415 | 3,349 | 3,406 | +49 | +1.5% | 1,436,600 |
| 2018/10/30 | 3,344 | 3,378 | 3,344 | 3,357 | -20 | -0.6% | 1,768,600 |
| 2018/10/29 | 3,416 | 3,436 | 3,366 | 3,377 | -24 | -0.7% | 1,130,600 |
| 2018/10/26 | 3,424 | 3,450 | 3,370 | 3,401 | ±0 | ±0% | 1,450,900 |
| 2018/10/25 | 3,379 | 3,431 | 3,370 | 3,401 | -61 | -1.8% | 1,324,000 |
| 2018/10/24 | 3,485 | 3,497 | 3,419 | 3,462 | -22 | -0.6% | 1,446,800 |
| 2018/10/23 | 3,516 | 3,528 | 3,456 | 3,484 | -58 | -1.6% | 1,140,300 |
| 2018/10/22 | 3,550 | 3,562 | 3,529 | 3,542 | -27 | -0.8% | 1,102,000 |
| 2018/10/19 | 3,552 | 3,592 | 3,548 | 3,569 | -13 | -0.4% | 939,400 |
| 2018/10/18 | 3,588 | 3,608 | 3,576 | 3,582 | +9 | +0.3% | 798,100 |
| 2018/10/17 | 3,581 | 3,601 | 3,551 | 3,573 | +26 | +0.7% | 1,088,400 |
| 2018/10/16 | 3,530 | 3,564 | 3,514 | 3,547 | +6 | +0.2% | 1,295,700 |
| 2018/10/15 | 3,530 | 3,566 | 3,526 | 3,541 | -46 | -1.3% | 1,803,100 |
| 2018/10/12 | 3,637 | 3,650 | 3,547 | 3,587 | -112 | -3% | 2,621,600 |
| 2018/10/11 | 3,671 | 3,709 | 3,662 | 3,699 | -80 | -2.1% | 1,738,600 |
| 2018/10/10 | 3,780 | 3,796 | 3,738 | 3,779 | +10 | +0.3% | 1,342,400 |
| 2018/10/09 | 3,796 | 3,800 | 3,731 | 3,769 | -50 | -1.3% | 1,782,700 |
| 2018/10/05 | 3,776 | 3,841 | 3,775 | 3,819 | +46 | +1.2% | 1,709,300 |
| 2018/10/04 | 3,825 | 3,839 | 3,759 | 3,773 | +23 | +0.6% | 1,968,000 |
| 2018/10/03 | 3,735 | 3,792 | 3,735 | 3,750 | -10 | -0.3% | 1,367,600 |
| 2018/10/02 | 3,790 | 3,816 | 3,747 | 3,760 | -8 | -0.2% | 1,861,300 |
| 2018/10/01 | 3,770 | 3,789 | 3,758 | 3,768 | -26 | -0.7% | 1,224,900 |
| 2018/09/28 | 3,794 | 3,830 | 3,778 | 3,794 | +3 | +0.1% | 2,006,900 |
1601～
1650
件表示中 / 3735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 | 312,000円 | -16.3% | -13.2% | 4.97% | 8.14倍 | 1.18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 | 590,000円 | -11.9% | -13.0% | 3.56% | 12.17倍 | 2.23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 | 109,100円 | -7.2% | -14.2% | 4.40% | 11.52倍 | 1.15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 | 426,100円 | -14.7% | +32.6% | 3.52% | 11.82倍 | 0.94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 | 321,700円 | -19.3% | +12.3% | 3.85% | 13.72倍 | 1.24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
