3,631
+68 (+1.91%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,886 | 3,908 | 3,860 | 3,900 | -27 | -0.7% | 1,993,200 |
| 2018/01/24 | 3,915 | 3,945 | 3,909 | 3,927 | -3 | -0.1% | 1,854,100 |
| 2018/01/23 | 3,884 | 3,949 | 3,854 | 3,930 | +54 | +1.4% | 1,745,900 |
| 2018/01/22 | 3,899 | 3,904 | 3,859 | 3,876 | +81 | +2.1% | 2,188,300 |
| 2018/01/19 | 3,781 | 3,811 | 3,756 | 3,795 | +17 | +0.4% | 1,613,500 |
| 2018/01/18 | 3,862 | 3,888 | 3,777 | 3,778 | -34 | -0.9% | 2,265,100 |
| 2018/01/17 | 3,823 | 3,830 | 3,794 | 3,812 | -1 | ±0% | 1,682,800 |
| 2018/01/16 | 3,796 | 3,828 | 3,794 | 3,813 | +32 | +0.8% | 1,290,000 |
| 2018/01/15 | 3,780 | 3,822 | 3,772 | 3,781 | +26 | +0.7% | 1,037,900 |
| 2018/01/12 | 3,788 | 3,816 | 3,738 | 3,755 | -50 | -1.3% | 2,997,100 |
| 2018/01/11 | 3,802 | 3,837 | 3,786 | 3,805 | -92 | -2.4% | 3,075,200 |
| 2018/01/10 | 3,891 | 3,927 | 3,882 | 3,897 | +8 | +0.2% | 1,897,000 |
| 2018/01/09 | 3,941 | 3,941 | 3,855 | 3,889 | -2 | -0.1% | 2,154,500 |
| 2018/01/05 | 3,900 | 3,914 | 3,878 | 3,891 | +29 | +0.8% | 1,161,300 |
| 2018/01/04 | 3,845 | 3,872 | 3,824 | 3,862 | +48 | +1.3% | 1,441,900 |
| 2017/12/29 | 3,803 | 3,829 | 3,803 | 3,814 | +26 | +0.7% | 1,172,600 |
| 2017/12/28 | 3,801 | 3,813 | 3,776 | 3,788 | -36 | -0.9% | 973,000 |
| 2017/12/27 | 3,832 | 3,845 | 3,809 | 3,824 | -1 | ±0% | 791,700 |
| 2017/12/26 | 3,830 | 3,835 | 3,805 | 3,825 | -8 | -0.2% | 629,400 |
| 2017/12/25 | 3,874 | 3,879 | 3,817 | 3,833 | +10 | +0.3% | 964,900 |
| 2017/12/22 | 3,830 | 3,871 | 3,807 | 3,823 | -11 | -0.3% | 1,542,700 |
| 2017/12/21 | 3,860 | 3,868 | 3,829 | 3,834 | -23 | -0.6% | 1,156,100 |
| 2017/12/20 | 3,838 | 3,877 | 3,821 | 3,857 | +44 | +1.2% | 1,967,400 |
| 2017/12/19 | 3,817 | 3,838 | 3,803 | 3,813 | -4 | -0.1% | 1,541,100 |
| 2017/12/18 | 3,730 | 3,822 | 3,715 | 3,817 | +115 | +3.1% | 2,242,400 |
| 2017/12/15 | 3,684 | 3,726 | 3,658 | 3,702 | +15 | +0.4% | 2,358,400 |
| 2017/12/14 | 3,700 | 3,701 | 3,663 | 3,687 | -32 | -0.9% | 1,926,800 |
| 2017/12/13 | 3,763 | 3,767 | 3,704 | 3,719 | +26 | +0.7% | 1,840,400 |
| 2017/12/12 | 3,663 | 3,709 | 3,649 | 3,693 | +30 | +0.8% | 1,134,800 |
| 2017/12/11 | 3,639 | 3,678 | 3,610 | 3,663 | +73 | +2% | 1,568,500 |
| 2017/12/08 | 3,525 | 3,607 | 3,525 | 3,590 | +18 | +0.5% | 2,058,800 |
| 2017/12/07 | 3,556 | 3,586 | 3,552 | 3,572 | +26 | +0.7% | 1,514,400 |
| 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 |
1851～
1900
件表示中 / 3768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 | 363,100円 | -16.3% | -13.2% | 4.27% | 9.38倍 | 1.36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 | 656,700円 | -11.9% | -13.0% | 3.20% | 13.50倍 | 2.47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 | 127,400円 | -7.2% | -14.2% | 3.77% | 13.41倍 | 1.34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 | 471,800円 | -14.7% | +32.6% | 3.18% | 12.95倍 | 1.03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 | 395,400円 | -19.3% | +12.3% | 3.14% | 16.77倍 | 1.52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
