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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,595 | 3,651 | 3,591 | 3,643 | +8 | +0.2% | 1,855,000 |
| 2017/04/26 | 3,612 | 3,635 | 3,592 | 3,635 | +30 | +0.8% | 1,649,900 |
| 2017/04/25 | 3,514 | 3,617 | 3,513 | 3,605 | +91 | +2.6% | 1,445,500 |
| 2017/04/24 | 3,570 | 3,574 | 3,506 | 3,514 | +3 | +0.1% | 1,430,500 |
| 2017/04/21 | 3,517 | 3,540 | 3,481 | 3,511 | +36 | +1% | 1,644,600 |
| 2017/04/20 | 3,440 | 3,502 | 3,436 | 3,475 | +43 | +1.3% | 1,762,700 |
| 2017/04/19 | 3,444 | 3,457 | 3,417 | 3,432 | -51 | -1.5% | 1,811,700 |
| 2017/04/18 | 3,523 | 3,547 | 3,473 | 3,483 | -3 | -0.1% | 964,700 |
| 2017/04/17 | 3,446 | 3,487 | 3,424 | 3,486 | +10 | +0.3% | 819,800 |
| 2017/04/14 | 3,470 | 3,497 | 3,439 | 3,476 | ±0 | ±0% | 1,113,600 |
| 2017/04/13 | 3,460 | 3,482 | 3,452 | 3,476 | -52 | -1.5% | 1,415,700 |
| 2017/04/12 | 3,548 | 3,551 | 3,508 | 3,528 | -61 | -1.7% | 1,274,900 |
| 2017/04/11 | 3,509 | 3,592 | 3,508 | 3,589 | +59 | +1.7% | 1,992,700 |
| 2017/04/10 | 3,530 | 3,548 | 3,507 | 3,530 | +30 | +0.9% | 1,684,300 |
| 2017/04/07 | 3,506 | 3,536 | 3,466 | 3,500 | +35 | +1% | 1,899,700 |
| 2017/04/06 | 3,497 | 3,514 | 3,452 | 3,465 | -57 | -1.6% | 1,352,400 |
| 2017/04/05 | 3,514 | 3,541 | 3,487 | 3,522 | -11 | -0.3% | 1,473,000 |
| 2017/04/04 | 3,544 | 3,562 | 3,508 | 3,533 | -39 | -1.1% | 1,888,500 |
| 2017/04/03 | 3,585 | 3,606 | 3,544 | 3,572 | +32 | +0.9% | 1,935,400 |
| 2017/03/31 | 3,626 | 3,653 | 3,539 | 3,540 | -62 | -1.7% | 2,011,700 |
| 2017/03/30 | 3,630 | 3,649 | 3,600 | 3,602 | -52 | -1.4% | 1,068,900 |
| 2017/03/29 | 3,691 | 3,708 | 3,642 | 3,654 | -46 | -1.2% | 1,096,300 |
| 2017/03/28 | 3,703 | 3,720 | 3,673 | 3,700 | +48 | +1.3% | 1,333,400 |
| 2017/03/27 | 3,661 | 3,686 | 3,539 | 3,652 | -76 | -2% | 1,280,500 |
| 2017/03/24 | 3,681 | 3,745 | 3,661 | 3,728 | +38 | +1% | 891,500 |
| 2017/03/23 | 3,653 | 3,691 | 3,639 | 3,690 | +8 | +0.2% | 1,248,700 |
| 2017/03/22 | 3,757 | 3,776 | 3,681 | 3,682 | -187 | -4.8% | 1,673,100 |
| 2017/03/21 | 3,869 | 3,896 | 3,847 | 3,869 | -22 | -0.6% | 1,277,200 |
| 2017/03/17 | 3,879 | 3,908 | 3,870 | 3,891 | -2 | -0.1% | 1,347,200 |
| 2017/03/16 | 3,871 | 3,907 | 3,850 | 3,893 | -19 | -0.5% | 1,347,000 |
| 2017/03/15 | 3,860 | 3,917 | 3,860 | 3,912 | +28 | +0.7% | 928,600 |
| 2017/03/14 | 3,879 | 3,929 | 3,875 | 3,884 | -10 | -0.3% | 1,137,100 |
| 2017/03/13 | 3,855 | 3,899 | 3,845 | 3,894 | +21 | +0.5% | 959,500 |
| 2017/03/10 | 3,838 | 3,880 | 3,828 | 3,873 | +94 | +2.5% | 2,427,100 |
| 2017/03/09 | 3,811 | 3,831 | 3,762 | 3,779 | -21 | -0.6% | 1,477,100 |
| 2017/03/08 | 3,801 | 3,820 | 3,785 | 3,800 | -25 | -0.7% | 1,290,400 |
| 2017/03/07 | 3,803 | 3,828 | 3,799 | 3,825 | +42 | +1.1% | 1,731,300 |
| 2017/03/06 | 3,830 | 3,830 | 3,780 | 3,783 | -82 | -2.1% | 1,877,300 |
| 2017/03/03 | 3,870 | 3,871 | 3,838 | 3,865 | +3 | +0.1% | 1,282,800 |
| 2017/03/02 | 3,930 | 3,936 | 3,851 | 3,862 | +12 | +0.3% | 1,881,300 |
| 2017/03/01 | 3,825 | 3,855 | 3,788 | 3,850 | +51 | +1.3% | 1,057,700 |
| 2017/02/28 | 3,799 | 3,851 | 3,792 | 3,799 | +30 | +0.8% | 1,920,000 |
| 2017/02/27 | 3,803 | 3,811 | 3,743 | 3,769 | -90 | -2.3% | 1,969,200 |
| 2017/02/24 | 3,856 | 3,890 | 3,840 | 3,859 | -45 | -1.2% | 1,688,100 |
| 2017/02/23 | 3,887 | 3,909 | 3,852 | 3,904 | +26 | +0.7% | 1,702,800 |
| 2017/02/22 | 3,904 | 3,909 | 3,866 | 3,878 | -26 | -0.7% | 1,490,300 |
| 2017/02/21 | 3,845 | 3,906 | 3,835 | 3,904 | +59 | +1.5% | 1,521,300 |
| 2017/02/20 | 3,853 | 3,858 | 3,828 | 3,845 | -29 | -0.7% | 1,428,100 |
| 2017/02/17 | 3,885 | 3,892 | 3,843 | 3,874 | -24 | -0.6% | 1,428,800 |
| 2017/02/16 | 3,923 | 3,936 | 3,855 | 3,898 | -38 | -1% | 2,795,700 |
1851～
1900
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
