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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,695 | 3,713 | 3,666 | 3,708 | +13 | +0.4% | 1,635,200 |
| 2017/09/21 | 3,744 | 3,768 | 3,693 | 3,695 | +10 | +0.3% | 1,964,100 |
| 2017/09/20 | 3,641 | 3,699 | 3,641 | 3,685 | +35 | +1% | 1,911,400 |
| 2017/09/19 | 3,650 | 3,663 | 3,620 | 3,650 | +59 | +1.6% | 2,621,300 |
| 2017/09/15 | 3,560 | 3,605 | 3,550 | 3,591 | +29 | +0.8% | 2,477,200 |
| 2017/09/14 | 3,571 | 3,596 | 3,552 | 3,562 | -30 | -0.8% | 1,443,400 |
| 2017/09/13 | 3,588 | 3,622 | 3,583 | 3,592 | +13 | +0.4% | 1,331,300 |
| 2017/09/12 | 3,560 | 3,603 | 3,555 | 3,579 | +74 | +2.1% | 1,535,100 |
| 2017/09/11 | 3,523 | 3,545 | 3,502 | 3,505 | +27 | +0.8% | 1,401,900 |
| 2017/09/08 | 3,458 | 3,522 | 3,448 | 3,478 | -50 | -1.4% | 2,929,400 |
| 2017/09/07 | 3,564 | 3,580 | 3,527 | 3,528 | -22 | -0.6% | 1,973,400 |
| 2017/09/06 | 3,550 | 3,561 | 3,510 | 3,550 | -41 | -1.1% | 1,387,400 |
| 2017/09/05 | 3,600 | 3,609 | 3,582 | 3,591 | -27 | -0.7% | 975,000 |
| 2017/09/04 | 3,620 | 3,656 | 3,606 | 3,618 | -9 | -0.2% | 973,000 |
| 2017/09/01 | 3,637 | 3,641 | 3,595 | 3,627 | -2 | -0.1% | 1,100,000 |
| 2017/08/31 | 3,638 | 3,659 | 3,625 | 3,629 | +5 | +0.1% | 1,430,900 |
| 2017/08/30 | 3,627 | 3,646 | 3,616 | 3,624 | -2 | -0.1% | 1,118,300 |
| 2017/08/29 | 3,621 | 3,643 | 3,614 | 3,626 | -43 | -1.2% | 1,545,900 |
| 2017/08/28 | 3,698 | 3,706 | 3,645 | 3,669 | -17 | -0.5% | 882,500 |
| 2017/08/25 | 3,703 | 3,713 | 3,685 | 3,686 | -12 | -0.3% | 1,103,000 |
| 2017/08/24 | 3,717 | 3,738 | 3,695 | 3,698 | -37 | -1% | 1,185,400 |
| 2017/08/23 | 3,774 | 3,784 | 3,726 | 3,735 | -6 | -0.2% | 989,600 |
| 2017/08/22 | 3,741 | 3,750 | 3,715 | 3,741 | -3 | -0.1% | 1,132,700 |
| 2017/08/21 | 3,758 | 3,758 | 3,727 | 3,744 | ±0 | ±0% | 835,200 |
| 2017/08/18 | 3,721 | 3,752 | 3,697 | 3,744 | -32 | -0.8% | 1,699,000 |
| 2017/08/17 | 3,772 | 3,789 | 3,750 | 3,776 | -26 | -0.7% | 905,900 |
| 2017/08/16 | 3,825 | 3,862 | 3,801 | 3,802 | -23 | -0.6% | 1,282,000 |
| 2017/08/15 | 3,788 | 3,846 | 3,777 | 3,825 | +70 | +1.9% | 1,653,600 |
| 2017/08/14 | 3,778 | 3,787 | 3,741 | 3,755 | -56 | -1.5% | 1,961,600 |
| 2017/08/10 | 3,888 | 3,888 | 3,780 | 3,811 | ±0 | ±0% | 1,889,400 |
| 2017/08/09 | 3,848 | 3,870 | 3,781 | 3,811 | -56 | -1.4% | 1,695,900 |
| 2017/08/08 | 3,858 | 3,867 | 3,807 | 3,867 | +14 | +0.4% | 1,635,700 |
| 2017/08/07 | 3,900 | 3,902 | 3,843 | 3,853 | -27 | -0.7% | 1,487,600 |
| 2017/08/04 | 3,894 | 3,895 | 3,855 | 3,880 | -38 | -1% | 1,485,500 |
| 2017/08/03 | 3,920 | 3,927 | 3,878 | 3,918 | +9 | +0.2% | 1,187,500 |
| 2017/08/02 | 3,943 | 3,955 | 3,901 | 3,909 | +5 | +0.1% | 1,161,300 |
| 2017/08/01 | 3,886 | 3,904 | 3,862 | 3,904 | +32 | +0.8% | 1,822,400 |
| 2017/07/31 | 3,865 | 3,896 | 3,848 | 3,872 | -8 | -0.2% | 1,427,300 |
| 2017/07/28 | 3,865 | 3,892 | 3,856 | 3,880 | -2 | -0.1% | 4,594,900 |
| 2017/07/27 | 3,894 | 3,914 | 3,871 | 3,882 | -17 | -0.4% | 1,485,700 |
| 2017/07/26 | 3,921 | 3,931 | 3,892 | 3,899 | +15 | +0.4% | 1,073,600 |
| 2017/07/25 | 3,926 | 3,929 | 3,877 | 3,884 | ±0 | ±0% | 1,338,900 |
| 2017/07/24 | 3,916 | 3,917 | 3,838 | 3,884 | -58 | -1.5% | 1,597,800 |
| 2017/07/21 | 3,943 | 3,947 | 3,906 | 3,942 | -9 | -0.2% | 1,859,100 |
| 2017/07/20 | 3,944 | 3,967 | 3,921 | 3,951 | +23 | +0.6% | 1,494,400 |
| 2017/07/19 | 3,910 | 3,946 | 3,898 | 3,928 | +12 | +0.3% | 1,768,800 |
| 2017/07/18 | 3,871 | 3,919 | 3,870 | 3,916 | +44 | +1.1% | 1,888,400 |
| 2017/07/14 | 3,883 | 3,892 | 3,861 | 3,872 | +2 | +0.1% | 1,134,600 |
| 2017/07/13 | 3,911 | 3,935 | 3,849 | 3,870 | -26 | -0.7% | 1,657,800 |
| 2017/07/12 | 3,890 | 3,907 | 3,860 | 3,896 | +6 | +0.2% | 1,912,000 |
1751～
1800
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
