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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,615 | 3,616 | 3,542 | 3,546 | -105 | -2.9% | 2,646,100 |
| 2017/12/05 | 3,653 | 3,676 | 3,629 | 3,651 | +4 | +0.1% | 1,193,500 |
| 2017/12/04 | 3,696 | 3,697 | 3,642 | 3,647 | -28 | -0.8% | 2,025,300 |
| 2017/12/01 | 3,695 | 3,740 | 3,654 | 3,675 | +20 | +0.5% | 3,156,700 |
| 2017/11/30 | 3,578 | 3,693 | 3,563 | 3,655 | +77 | +2.2% | 3,926,500 |
| 2017/11/29 | 3,490 | 3,591 | 3,488 | 3,578 | +128 | +3.7% | 2,635,300 |
| 2017/11/28 | 3,465 | 3,476 | 3,426 | 3,450 | -27 | -0.8% | 1,922,800 |
| 2017/11/27 | 3,467 | 3,508 | 3,464 | 3,477 | +19 | +0.5% | 1,876,900 |
| 2017/11/24 | 3,450 | 3,467 | 3,431 | 3,458 | +3 | +0.1% | 1,827,000 |
| 2017/11/22 | 3,475 | 3,495 | 3,454 | 3,455 | -31 | -0.9% | 3,195,900 |
| 2017/11/21 | 3,512 | 3,521 | 3,477 | 3,486 | -14 | -0.4% | 2,849,700 |
| 2017/11/20 | 3,542 | 3,575 | 3,469 | 3,500 | -204 | -5.5% | 4,012,000 |
| 2017/11/17 | 3,735 | 3,772 | 3,662 | 3,704 | -18 | -0.5% | 2,165,100 |
| 2017/11/16 | 3,690 | 3,738 | 3,672 | 3,722 | +21 | +0.6% | 1,643,100 |
| 2017/11/15 | 3,733 | 3,744 | 3,680 | 3,701 | -51 | -1.4% | 1,377,900 |
| 2017/11/14 | 3,744 | 3,771 | 3,739 | 3,752 | +5 | +0.1% | 1,062,600 |
| 2017/11/13 | 3,765 | 3,776 | 3,743 | 3,747 | -38 | -1% | 1,299,800 |
| 2017/11/10 | 3,790 | 3,826 | 3,765 | 3,785 | -63 | -1.6% | 1,271,800 |
| 2017/11/09 | 3,819 | 3,924 | 3,805 | 3,848 | +32 | +0.8% | 1,955,100 |
| 2017/11/08 | 3,814 | 3,817 | 3,784 | 3,816 | -22 | -0.6% | 1,190,000 |
| 2017/11/07 | 3,817 | 3,847 | 3,793 | 3,838 | +13 | +0.3% | 1,160,500 |
| 2017/11/06 | 3,836 | 3,859 | 3,804 | 3,825 | +20 | +0.5% | 1,459,900 |
| 2017/11/02 | 3,820 | 3,826 | 3,790 | 3,805 | -29 | -0.8% | 1,882,100 |
| 2017/11/01 | 3,845 | 3,853 | 3,816 | 3,834 | -1 | ±0% | 1,949,700 |
| 2017/10/31 | 3,815 | 3,860 | 3,801 | 3,835 | -21 | -0.5% | 1,682,800 |
| 2017/10/30 | 3,852 | 3,879 | 3,847 | 3,856 | -25 | -0.6% | 2,871,600 |
| 2017/10/27 | 3,922 | 3,925 | 3,868 | 3,881 | +9 | +0.2% | 1,633,200 |
| 2017/10/26 | 3,836 | 3,877 | 3,827 | 3,872 | +36 | +0.9% | 1,483,300 |
| 2017/10/25 | 3,843 | 3,873 | 3,822 | 3,836 | +20 | +0.5% | 1,651,700 |
| 2017/10/24 | 3,797 | 3,817 | 3,779 | 3,816 | +24 | +0.6% | 1,238,500 |
| 2017/10/23 | 3,800 | 3,809 | 3,774 | 3,792 | +13 | +0.3% | 1,257,000 |
| 2017/10/20 | 3,731 | 3,786 | 3,725 | 3,779 | +49 | +1.3% | 1,790,300 |
| 2017/10/19 | 3,716 | 3,733 | 3,693 | 3,730 | +37 | +1% | 1,486,500 |
| 2017/10/18 | 3,705 | 3,739 | 3,679 | 3,693 | +46 | +1.3% | 1,729,300 |
| 2017/10/17 | 3,637 | 3,660 | 3,636 | 3,647 | +27 | +0.7% | 1,339,000 |
| 2017/10/16 | 3,606 | 3,657 | 3,603 | 3,620 | +33 | +0.9% | 1,689,500 |
| 2017/10/13 | 3,564 | 3,609 | 3,557 | 3,587 | +1 | ±0% | 2,267,800 |
| 2017/10/12 | 3,602 | 3,612 | 3,565 | 3,586 | -34 | -0.9% | 1,535,400 |
| 2017/10/11 | 3,574 | 3,624 | 3,572 | 3,620 | +58 | +1.6% | 1,920,500 |
| 2017/10/10 | 3,607 | 3,614 | 3,517 | 3,562 | -143 | -3.9% | 3,436,300 |
| 2017/10/06 | 3,677 | 3,715 | 3,670 | 3,705 | +58 | +1.6% | 1,382,700 |
| 2017/10/05 | 3,691 | 3,691 | 3,640 | 3,647 | -55 | -1.5% | 1,238,400 |
| 2017/10/04 | 3,701 | 3,721 | 3,685 | 3,702 | +10 | +0.3% | 1,590,400 |
| 2017/10/03 | 3,654 | 3,697 | 3,651 | 3,692 | +59 | +1.6% | 1,610,800 |
| 2017/10/02 | 3,636 | 3,643 | 3,621 | 3,633 | +10 | +0.3% | 1,147,200 |
| 2017/09/29 | 3,606 | 3,635 | 3,589 | 3,623 | +8 | +0.2% | 1,518,500 |
| 2017/09/28 | 3,648 | 3,656 | 3,603 | 3,615 | +16 | +0.4% | 1,352,600 |
| 2017/09/27 | 3,618 | 3,618 | 3,581 | 3,599 | -76 | -2.1% | 1,354,000 |
| 2017/09/26 | 3,701 | 3,706 | 3,666 | 3,675 | -18 | -0.5% | 1,517,400 |
| 2017/09/25 | 3,730 | 3,737 | 3,681 | 3,693 | -15 | -0.4% | 1,044,500 |
1701～
1750
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
