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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 3,670 | 3,673 | 3,590 | 3,641 | -28 | -0.8% | 1,228,400 |
| 2018/05/02 | 3,681 | 3,691 | 3,654 | 3,669 | -7 | -0.2% | 778,100 |
| 2018/05/01 | 3,679 | 3,699 | 3,664 | 3,676 | +4 | +0.1% | 991,800 |
| 2018/04/27 | 3,700 | 3,708 | 3,653 | 3,672 | -9 | -0.2% | 1,178,700 |
| 2018/04/26 | 3,680 | 3,696 | 3,662 | 3,681 | +21 | +0.6% | 1,118,000 |
| 2018/04/25 | 3,632 | 3,670 | 3,628 | 3,660 | +32 | +0.9% | 1,342,500 |
| 2018/04/24 | 3,651 | 3,652 | 3,602 | 3,628 | +9 | +0.2% | 1,424,600 |
| 2018/04/23 | 3,627 | 3,660 | 3,615 | 3,619 | +19 | +0.5% | 1,321,300 |
| 2018/04/20 | 3,587 | 3,626 | 3,584 | 3,600 | +23 | +0.6% | 1,607,900 |
| 2018/04/19 | 3,552 | 3,595 | 3,545 | 3,577 | +56 | +1.6% | 1,866,300 |
| 2018/04/18 | 3,466 | 3,537 | 3,464 | 3,521 | +44 | +1.3% | 1,647,400 |
| 2018/04/17 | 3,498 | 3,512 | 3,466 | 3,477 | -54 | -1.5% | 1,672,200 |
| 2018/04/16 | 3,532 | 3,551 | 3,513 | 3,531 | +4 | +0.1% | 989,500 |
| 2018/04/13 | 3,558 | 3,589 | 3,520 | 3,527 | -2 | -0.1% | 1,294,500 |
| 2018/04/12 | 3,536 | 3,550 | 3,499 | 3,529 | -1 | ±0% | 1,400,100 |
| 2018/04/11 | 3,562 | 3,572 | 3,528 | 3,530 | +13 | +0.4% | 1,964,000 |
| 2018/04/10 | 3,448 | 3,536 | 3,444 | 3,517 | +39 | +1.1% | 1,887,200 |
| 2018/04/09 | 3,427 | 3,492 | 3,427 | 3,478 | +56 | +1.6% | 1,742,000 |
| 2018/04/06 | 3,419 | 3,455 | 3,405 | 3,422 | +4 | +0.1% | 1,550,500 |
| 2018/04/05 | 3,428 | 3,462 | 3,410 | 3,418 | +27 | +0.8% | 1,853,300 |
| 2018/04/04 | 3,392 | 3,404 | 3,372 | 3,391 | +31 | +0.9% | 1,464,200 |
| 2018/04/03 | 3,330 | 3,371 | 3,310 | 3,360 | +7 | +0.2% | 1,191,000 |
| 2018/04/02 | 3,355 | 3,399 | 3,353 | 3,353 | -2 | -0.1% | 1,205,400 |
| 2018/03/30 | 3,310 | 3,359 | 3,267 | 3,355 | +79 | +2.4% | 2,331,000 |
| 2018/03/29 | 3,290 | 3,294 | 3,233 | 3,276 | +5 | +0.2% | 1,737,700 |
| 2018/03/28 | 3,200 | 3,273 | 3,184 | 3,271 | -23 | -0.7% | 2,096,700 |
| 2018/03/27 | 3,233 | 3,294 | 3,225 | 3,294 | +73 | +2.3% | 2,094,400 |
| 2018/03/26 | 3,213 | 3,254 | 3,178 | 3,221 | -36 | -1.1% | 2,035,500 |
| 2018/03/23 | 3,300 | 3,303 | 3,236 | 3,257 | -110 | -3.3% | 2,451,900 |
| 2018/03/22 | 3,373 | 3,384 | 3,311 | 3,367 | -5 | -0.1% | 2,322,100 |
| 2018/03/20 | 3,330 | 3,373 | 3,329 | 3,372 | +48 | +1.4% | 1,822,800 |
| 2018/03/19 | 3,313 | 3,349 | 3,309 | 3,324 | +11 | +0.3% | 1,584,100 |
| 2018/03/16 | 3,339 | 3,341 | 3,308 | 3,313 | -23 | -0.7% | 1,925,800 |
| 2018/03/15 | 3,364 | 3,367 | 3,311 | 3,336 | -34 | -1% | 1,328,400 |
| 2018/03/14 | 3,351 | 3,375 | 3,338 | 3,370 | +23 | +0.7% | 1,954,200 |
| 2018/03/13 | 3,334 | 3,349 | 3,309 | 3,347 | +22 | +0.7% | 1,904,900 |
| 2018/03/12 | 3,333 | 3,352 | 3,317 | 3,325 | +37 | +1.1% | 1,294,000 |
| 2018/03/09 | 3,304 | 3,338 | 3,277 | 3,288 | +7 | +0.2% | 1,898,700 |
| 2018/03/08 | 3,310 | 3,317 | 3,267 | 3,281 | +2 | +0.1% | 1,388,800 |
| 2018/03/07 | 3,271 | 3,298 | 3,257 | 3,279 | +10 | +0.3% | 1,610,900 |
| 2018/03/06 | 3,300 | 3,317 | 3,269 | 3,269 | +13 | +0.4% | 1,587,900 |
| 2018/03/05 | 3,231 | 3,263 | 3,225 | 3,256 | +8 | +0.2% | 1,328,100 |
| 2018/03/02 | 3,228 | 3,260 | 3,210 | 3,248 | -47 | -1.4% | 1,814,300 |
| 2018/03/01 | 3,304 | 3,317 | 3,281 | 3,295 | -37 | -1.1% | 2,247,800 |
| 2018/02/28 | 3,393 | 3,412 | 3,332 | 3,332 | -56 | -1.7% | 2,508,400 |
| 2018/02/27 | 3,380 | 3,408 | 3,366 | 3,388 | +36 | +1.1% | 1,437,300 |
| 2018/02/26 | 3,382 | 3,387 | 3,347 | 3,352 | +6 | +0.2% | 963,200 |
| 2018/02/23 | 3,336 | 3,349 | 3,323 | 3,346 | +18 | +0.5% | 1,295,600 |
| 2018/02/22 | 3,340 | 3,355 | 3,305 | 3,328 | -33 | -1% | 2,118,900 |
| 2018/02/21 | 3,408 | 3,418 | 3,345 | 3,361 | -36 | -1.1% | 2,843,800 |
1751～
1800
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
