3,193
-37 (-1.15%)
株価：2025/07/01 13:42
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 3,655 | 3,668 | 3,624 | 3,624 | +39 | +1.1% | 3,415,500 |
| 2024/11/14 | 3,607 | 3,637 | 3,584 | 3,585 | -22 | -0.6% | 3,482,300 |
| 2024/11/13 | 3,664 | 3,669 | 3,567 | 3,607 | -62 | -1.7% | 3,351,000 |
| 2024/11/12 | 3,656 | 3,720 | 3,639 | 3,669 | +38 | +1% | 3,245,800 |
| 2024/11/11 | 3,617 | 3,655 | 3,598 | 3,631 | -1 | ±0% | 2,214,000 |
| 2024/11/08 | 3,678 | 3,680 | 3,612 | 3,632 | -29 | -0.8% | 3,176,900 |
| 2024/11/07 | 3,690 | 3,729 | 3,596 | 3,661 | +133 | +3.8% | 6,509,700 |
| 2024/11/06 | 3,419 | 3,528 | 3,417 | 3,528 | +127 | +3.7% | 4,424,000 |
| 2024/11/05 | 3,389 | 3,445 | 3,333 | 3,401 | +46 | +1.4% | 3,059,700 |
| 2024/11/01 | 3,391 | 3,404 | 3,350 | 3,355 | -84 | -2.4% | 3,639,200 |
| 2024/10/31 | 3,487 | 3,500 | 3,405 | 3,439 | -27 | -0.8% | 4,427,800 |
| 2024/10/30 | 3,447 | 3,489 | 3,440 | 3,466 | +43 | +1.3% | 13,437,500 |
| 2024/10/29 | 3,399 | 3,449 | 3,391 | 3,423 | +33 | +1% | 2,966,000 |
| 2024/10/28 | 3,341 | 3,420 | 3,321 | 3,390 | +33 | +1% | 4,232,300 |
| 2024/10/25 | 3,387 | 3,401 | 3,343 | 3,357 | -55 | -1.6% | 3,789,800 |
| 2024/10/24 | 3,400 | 3,441 | 3,355 | 3,412 | -16 | -0.5% | 3,211,200 |
| 2024/10/23 | 3,449 | 3,465 | 3,416 | 3,428 | -19 | -0.6% | 2,500,200 |
| 2024/10/22 | 3,475 | 3,495 | 3,427 | 3,447 | -60 | -1.7% | 3,067,700 |
| 2024/10/21 | 3,530 | 3,531 | 3,480 | 3,507 | -22 | -0.6% | 2,525,800 |
| 2024/10/18 | 3,539 | 3,545 | 3,493 | 3,529 | +4 | +0.1% | 2,954,200 |
| 2024/10/17 | 3,560 | 3,585 | 3,519 | 3,525 | -12 | -0.3% | 2,846,900 |
| 2024/10/16 | 3,492 | 3,573 | 3,447 | 3,537 | +44 | +1.3% | 4,609,700 |
| 2024/10/15 | 3,566 | 3,569 | 3,489 | 3,493 | -1 | ±0% | 5,340,300 |
| 2024/10/11 | 3,516 | 3,541 | 3,491 | 3,494 | +24 | +0.7% | 4,492,600 |
| 2024/10/10 | 3,448 | 3,483 | 3,439 | 3,470 | +65 | +1.9% | 3,503,300 |
| 2024/10/09 | 3,495 | 3,506 | 3,393 | 3,405 | -43 | -1.2% | 3,433,900 |
| 2024/10/08 | 3,500 | 3,518 | 3,441 | 3,448 | -74 | -2.1% | 4,472,600 |
| 2024/10/07 | 3,520 | 3,544 | 3,501 | 3,522 | +123 | +3.6% | 4,893,400 |
| 2024/10/04 | 3,397 | 3,424 | 3,375 | 3,399 | +20 | +0.6% | 4,113,900 |
| 2024/10/03 | 3,355 | 3,392 | 3,338 | 3,379 | +110 | +3.4% | 4,867,400 |
| 2024/10/02 | 3,319 | 3,344 | 3,255 | 3,269 | -120 | -3.5% | 4,814,500 |
| 2024/10/01 | 3,353 | 3,417 | 3,322 | 3,389 | +59 | +1.8% | 3,754,000 |
| 2024/09/30 | 3,289 | 3,345 | 3,250 | 3,330 | -29 | -0.9% | 6,371,200 |
| 2024/09/27 | 3,358 | 3,380 | 3,292 | 3,359 | -47 | -1.4% | 5,443,600 |
| 2024/09/26 | 3,340 | 3,406 | 3,320 | 3,406 | +108 | +3.3% | 6,123,800 |
| 2024/09/25 | 3,370 | 3,389 | 3,298 | 3,298 | -100 | -2.9% | 4,582,000 |
| 2024/09/24 | 3,408 | 3,418 | 3,360 | 3,398 | +60 | +1.8% | 4,414,200 |
| 2024/09/20 | 3,369 | 3,391 | 3,307 | 3,338 | +21 | +0.6% | 7,145,400 |
| 2024/09/19 | 3,284 | 3,350 | 3,258 | 3,317 | +151 | +4.8% | 5,930,800 |
| 2024/09/18 | 3,171 | 3,174 | 3,122 | 3,166 | +49 | +1.6% | 3,875,800 |
| 2024/09/17 | 3,321 | 3,321 | 3,054 | 3,117 | -64 | -2% | 6,219,100 |
| 2024/09/13 | 3,203 | 3,221 | 3,154 | 3,181 | -48 | -1.5% | 4,472,100 |
| 2024/09/12 | 3,201 | 3,236 | 3,160 | 3,229 | +105 | +3.4% | 5,067,600 |
| 2024/09/11 | 3,164 | 3,179 | 3,082 | 3,124 | -76 | -2.4% | 5,536,600 |
| 2024/09/10 | 3,249 | 3,295 | 3,200 | 3,200 | -17 | -0.5% | 3,853,000 |
| 2024/09/09 | 3,104 | 3,230 | 3,080 | 3,217 | -54 | -1.7% | 5,216,200 |
| 2024/09/06 | 3,273 | 3,300 | 3,244 | 3,271 | -12 | -0.4% | 4,008,700 |
| 2024/09/05 | 3,280 | 3,390 | 3,260 | 3,283 | -67 | -2% | 5,279,700 |
| 2024/09/04 | 3,355 | 3,437 | 3,337 | 3,350 | -145 | -4.1% | 5,592,400 |
| 2024/09/03 | 3,418 | 3,498 | 3,415 | 3,495 | +95 | +2.8% | 3,897,700 |
151～
200
件表示中 / 3731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 | 319,300円 | -16.3% | -13.2% | 4.85% | 8.33倍 | 1.21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 | 606,000円 | -11.9% | -13.0% | 3.47% | 12.49倍 | 2.29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 | 439,100円 | -14.7% | +32.6% | 3.42% | 12.18倍 | 0.97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 | 108,400円 | -7.2% | -14.2% | 4.43% | 11.48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 |
| Ｔ＆ＤＨＤ | 316,800円 | -19.3% | +12.3% | 3.91% | 13.58倍 | 1.23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
