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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
1901～
1950
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
