3,007
+30.5 (+1.02%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/09/02 | 3,397 | 3,407 | 3,348 | 3,400 | +55 | +1.6% | 3,161,600 |
| 2024/08/30 | 3,360 | 3,388 | 3,319 | 3,345 | -2 | -0.1% | 6,630,200 |
| 2024/08/29 | 3,321 | 3,353 | 3,291 | 3,347 | +49 | +1.5% | 3,851,500 |
| 2024/08/28 | 3,250 | 3,308 | 3,245 | 3,298 | +28 | +0.9% | 3,082,600 |
| 2024/08/27 | 3,222 | 3,304 | 3,215 | 3,270 | +44 | +1.4% | 3,538,400 |
| 2024/08/26 | 3,276 | 3,280 | 3,217 | 3,226 | -74 | -2.2% | 3,052,300 |
| 2024/08/23 | 3,312 | 3,332 | 3,261 | 3,300 | -1 | ±0% | 4,617,000 |
| 2024/08/22 | 3,342 | 3,352 | 3,295 | 3,301 | -44 | -1.3% | 3,151,600 |
| 2024/08/21 | 3,300 | 3,351 | 3,285 | 3,345 | -20 | -0.6% | 3,055,600 |
| 2024/08/20 | 3,365 | 3,378 | 3,338 | 3,365 | +42 | +1.3% | 2,883,800 |
| 2024/08/19 | 3,376 | 3,405 | 3,309 | 3,323 | -58 | -1.7% | 3,973,600 |
| 2024/08/16 | 3,350 | 3,390 | 3,312 | 3,381 | +127 | +3.9% | 5,755,100 |
| 2024/08/15 | 3,286 | 3,315 | 3,234 | 3,254 | -30 | -0.9% | 5,652,800 |
| 2024/08/14 | 3,298 | 3,348 | 3,222 | 3,284 | +73 | +2.3% | 6,925,000 |
| 2024/08/13 | 3,104 | 3,221 | 3,072 | 3,211 | +198 | +6.6% | 8,978,200 |
| 2024/08/09 | 3,098 | 3,148 | 2,940 | 3,013 | -15 | -0.5% | 9,714,900 |
| 2024/08/08 | 3,021 | 3,114 | 2,990.5 | 3,028 | -21 | -0.7% | 6,576,900 |
| 2024/08/07 | 2,942.5 | 3,214 | 2,915 | 3,049 | +49 | +1.6% | 11,984,300 |
| 2024/08/06 | 3,048 | 3,094 | 2,875.5 | 3,000 | +352 | +13.3% | 11,018,900 |
| 2024/08/05 | 2,900 | 2,910 | 2,595 | 2,648 | -422 | -13.7% | 15,279,100 |
| 2024/08/02 | 3,215 | 3,290 | 3,070 | 3,070 | -355 | -10.4% | 10,088,100 |
| 2024/08/01 | 3,525 | 3,545 | 3,400 | 3,425 | -157 | -4.4% | 5,832,500 |
| 2024/07/31 | 3,457 | 3,607 | 3,451 | 3,582 | +85 | +2.4% | 6,645,400 |
| 2024/07/30 | 3,450 | 3,539 | 3,438 | 3,497 | +2 | +0.1% | 4,297,500 |
| 2024/07/29 | 3,471 | 3,524 | 3,447 | 3,495 | +134 | +4% | 4,583,300 |
| 2024/07/26 | 3,403 | 3,414 | 3,331 | 3,361 | -64 | -1.9% | 5,826,000 |
| 2024/07/25 | 3,470 | 3,475 | 3,396 | 3,425 | -163 | -4.5% | 6,759,000 |
| 2024/07/24 | 3,661 | 3,674 | 3,564 | 3,588 | -105 | -2.8% | 6,548,900 |
| 2024/07/23 | 3,705 | 3,719 | 3,670 | 3,693 | +29 | +0.8% | 3,885,600 |
| 2024/07/22 | 3,725 | 3,759 | 3,632 | 3,664 | -62 | -1.7% | 4,416,100 |
| 2024/07/19 | 3,691 | 3,732 | 3,687 | 3,726 | -13 | -0.3% | 3,103,500 |
| 2024/07/18 | 3,704 | 3,788 | 3,682 | 3,739 | -20 | -0.5% | 4,019,300 |
| 2024/07/17 | 3,785 | 3,806 | 3,756 | 3,759 | +14 | +0.4% | 3,450,500 |
| 2024/07/16 | 3,800 | 3,809 | 3,732 | 3,745 | +45 | +1.2% | 5,367,800 |
| 2024/07/12 | 3,775 | 3,780 | 3,697 | 3,700 | -162 | -4.2% | 7,308,900 |
| 2024/07/11 | 3,970 | 4,018 | 3,859 | 3,862 | -68 | -1.7% | 7,755,400 |
| 2024/07/10 | 3,780 | 3,962 | 3,768 | 3,930 | +160 | +4.2% | 9,294,800 |
| 2024/07/09 | 3,776 | 3,808 | 3,730 | 3,770 | +36 | +1% | 4,807,800 |
| 2024/07/08 | 3,822 | 3,830 | 3,715 | 3,734 | -107 | -2.8% | 5,793,000 |
| 2024/07/05 | 3,851 | 3,882 | 3,813 | 3,841 | -19 | -0.5% | 4,422,900 |
| 2024/07/04 | 3,810 | 3,876 | 3,779 | 3,860 | +52 | +1.4% | 4,898,200 |
| 2024/07/03 | 3,817 | 3,822 | 3,731 | 3,808 | -16 | -0.4% | 7,284,900 |
| 2024/07/02 | 3,744 | 3,878 | 3,726 | 3,824 | +111 | +3% | 10,767,100 |
| 2024/07/01 | 3,608 | 3,713 | 3,608 | 3,713 | +138 | +3.9% | 7,299,100 |
| 2024/06/28 | 3,455 | 3,584 | 3,451 | 3,575 | +158 | +4.6% | 8,202,400 |
| 2024/06/27 | 3,388 | 3,430 | 3,377 | 3,417 | +19 | +0.6% | 4,757,900 |
| 2024/06/26 | 3,375 | 3,398 | 3,351 | 3,398 | +32 | +1% | 5,873,500 |
| 2024/06/25 | 3,245 | 3,366 | 3,235 | 3,366 | +176 | +5.5% | 9,143,300 |
151～
200
件表示中 / 3683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 | 300,700円 | +9.5% | +114.4% | 4.82% | 7.21倍 | 1.05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 | 529,100円 | +21.2% | +63.8% | 3.06% | 10.20倍 | 1.90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 | 452,500円 | +5.4% | +12.7% | 2.92% | 10.68倍 | 1.42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 | 92,400円 | -7.6% | +27.6% | 3.60% | 8.83倍 | 0.95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 | 276,900円 | +11.6% | +18.9% | 2.89% | 12.16倍 | 1.06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
