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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,900 | 4,020 | 3,897 | 3,936 | +152 | +4% | 2,825,700 |
| 2017/02/14 | 3,882 | 3,882 | 3,777 | 3,784 | -28 | -0.7% | 2,217,800 |
| 2017/02/13 | 3,865 | 3,897 | 3,799 | 3,812 | -12 | -0.3% | 1,677,600 |
| 2017/02/10 | 3,830 | 3,840 | 3,786 | 3,824 | +64 | +1.7% | 2,058,400 |
| 2017/02/09 | 3,766 | 3,775 | 3,747 | 3,760 | -32 | -0.8% | 1,873,200 |
| 2017/02/08 | 3,800 | 3,811 | 3,778 | 3,792 | +19 | +0.5% | 1,604,300 |
| 2017/02/07 | 3,740 | 3,783 | 3,720 | 3,773 | -12 | -0.3% | 1,294,200 |
| 2017/02/06 | 3,832 | 3,840 | 3,779 | 3,785 | +4 | +0.1% | 1,389,000 |
| 2017/02/03 | 3,777 | 3,818 | 3,777 | 3,781 | -5 | -0.1% | 1,520,400 |
| 2017/02/02 | 3,819 | 3,822 | 3,770 | 3,786 | -25 | -0.7% | 1,361,100 |
| 2017/02/01 | 3,744 | 3,822 | 3,733 | 3,811 | +16 | +0.4% | 929,000 |
| 2017/01/31 | 3,800 | 3,835 | 3,782 | 3,795 | -41 | -1.1% | 1,134,100 |
| 2017/01/30 | 3,844 | 3,849 | 3,808 | 3,836 | -42 | -1.1% | 787,900 |
| 2017/01/27 | 3,893 | 3,926 | 3,861 | 3,878 | +27 | +0.7% | 943,100 |
| 2017/01/26 | 3,788 | 3,878 | 3,784 | 3,851 | +114 | +3.1% | 1,442,900 |
| 2017/01/25 | 3,773 | 3,774 | 3,722 | 3,737 | +52 | +1.4% | 1,144,400 |
| 2017/01/24 | 3,682 | 3,714 | 3,670 | 3,685 | -28 | -0.8% | 1,688,600 |
| 2017/01/23 | 3,712 | 3,739 | 3,693 | 3,713 | -83 | -2.2% | 1,232,500 |
| 2017/01/20 | 3,691 | 3,819 | 3,691 | 3,796 | +92 | +2.5% | 1,303,700 |
| 2017/01/19 | 3,759 | 3,769 | 3,695 | 3,704 | +8 | +0.2% | 1,401,900 |
| 2017/01/18 | 3,640 | 3,707 | 3,625 | 3,696 | +27 | +0.7% | 1,845,000 |
| 2017/01/17 | 3,680 | 3,703 | 3,657 | 3,669 | -11 | -0.3% | 2,045,000 |
| 2017/01/16 | 3,688 | 3,719 | 3,669 | 3,680 | -25 | -0.7% | 1,608,800 |
| 2017/01/13 | 3,649 | 3,705 | 3,649 | 3,705 | +38 | +1% | 1,554,400 |
| 2017/01/12 | 3,691 | 3,692 | 3,642 | 3,667 | -46 | -1.2% | 2,116,600 |
| 2017/01/11 | 3,698 | 3,738 | 3,696 | 3,713 | +66 | +1.8% | 1,446,100 |
| 2017/01/10 | 3,730 | 3,730 | 3,647 | 3,647 | -84 | -2.3% | 1,344,000 |
| 2017/01/06 | 3,661 | 3,733 | 3,661 | 3,731 | -42 | -1.1% | 1,030,900 |
| 2017/01/05 | 3,746 | 3,777 | 3,746 | 3,773 | +21 | +0.6% | 1,215,300 |
| 2017/01/04 | 3,705 | 3,767 | 3,700 | 3,752 | +128 | +3.5% | 1,437,400 |
| 2016/12/30 | 3,580 | 3,628 | 3,570 | 3,624 | -13 | -0.4% | 876,300 |
| 2016/12/29 | 3,650 | 3,657 | 3,606 | 3,637 | -21 | -0.6% | 1,105,700 |
| 2016/12/28 | 3,640 | 3,670 | 3,619 | 3,658 | -10 | -0.3% | 1,120,500 |
| 2016/12/27 | 3,639 | 3,698 | 3,618 | 3,668 | -8 | -0.2% | 1,078,400 |
| 2016/12/26 | 3,656 | 3,680 | 3,641 | 3,676 | +20 | +0.5% | 1,304,700 |
| 2016/12/22 | 3,727 | 3,744 | 3,638 | 3,656 | -34 | -0.9% | 2,387,100 |
| 2016/12/21 | 3,676 | 3,713 | 3,664 | 3,690 | +16 | +0.4% | 1,970,000 |
| 2016/12/20 | 3,715 | 3,736 | 3,647 | 3,674 | -28 | -0.8% | 1,475,500 |
| 2016/12/19 | 3,659 | 3,720 | 3,642 | 3,702 | +14 | +0.4% | 1,848,700 |
| 2016/12/16 | 3,720 | 3,723 | 3,651 | 3,688 | -102 | -2.7% | 2,817,600 |
| 2016/12/15 | 3,835 | 3,867 | 3,778 | 3,790 | -5 | -0.1% | 1,757,800 |
| 2016/12/14 | 3,799 | 3,818 | 3,774 | 3,795 | ±0 | ±0% | 1,314,500 |
| 2016/12/13 | 3,810 | 3,818 | 3,735 | 3,795 | -7 | -0.2% | 1,675,900 |
| 2016/12/12 | 3,787 | 3,876 | 3,759 | 3,802 | +25 | +0.7% | 1,812,700 |
| 2016/12/09 | 3,728 | 3,800 | 3,727 | 3,777 | +17 | +0.5% | 2,297,400 |
| 2016/12/08 | 3,787 | 3,788 | 3,717 | 3,760 | +85 | +2.3% | 1,902,000 |
| 2016/12/07 | 3,686 | 3,690 | 3,641 | 3,675 | +13 | +0.4% | 2,163,900 |
| 2016/12/06 | 3,661 | 3,713 | 3,654 | 3,662 | +36 | +1% | 2,691,700 |
| 2016/12/05 | 3,634 | 3,652 | 3,609 | 3,626 | -46 | -1.3% | 2,037,900 |
| 2016/12/02 | 3,645 | 3,687 | 3,643 | 3,672 | +8 | +0.2% | 1,771,000 |
1901～
1950
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
