3,091
-29 (-0.93%)
株価：2025/07/07 14:54
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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 3,899 | 3,901 | 3,825 | 3,859 | -10 | -0.3% | 1,832,400 |
| 2017/07/07 | 3,806 | 3,907 | 3,805 | 3,869 | +44 | +1.2% | 2,363,900 |
| 2017/07/06 | 3,780 | 3,834 | 3,763 | 3,825 | +41 | +1.1% | 2,238,600 |
| 2017/07/05 | 3,776 | 3,784 | 3,737 | 3,784 | +6 | +0.2% | 1,523,100 |
| 2017/07/04 | 3,806 | 3,812 | 3,763 | 3,778 | +17 | +0.5% | 1,415,000 |
| 2017/07/03 | 3,744 | 3,772 | 3,739 | 3,761 | -13 | -0.3% | 1,314,100 |
| 2017/06/30 | 3,750 | 3,783 | 3,740 | 3,774 | -21 | -0.6% | 1,792,900 |
| 2017/06/29 | 3,818 | 3,820 | 3,783 | 3,795 | +17 | +0.4% | 1,101,900 |
| 2017/06/28 | 3,808 | 3,835 | 3,766 | 3,778 | -4 | -0.1% | 1,432,800 |
| 2017/06/27 | 3,774 | 3,803 | 3,771 | 3,782 | +13 | +0.3% | 931,600 |
| 2017/06/26 | 3,767 | 3,787 | 3,759 | 3,769 | -16 | -0.4% | 1,611,100 |
| 2017/06/23 | 3,780 | 3,804 | 3,772 | 3,785 | -10 | -0.3% | 1,705,100 |
| 2017/06/22 | 3,889 | 3,893 | 3,785 | 3,795 | -106 | -2.7% | 2,162,300 |
| 2017/06/21 | 3,906 | 3,922 | 3,867 | 3,901 | -5 | -0.1% | 1,667,700 |
| 2017/06/20 | 3,935 | 3,985 | 3,905 | 3,906 | +15 | +0.4% | 1,968,600 |
| 2017/06/19 | 3,894 | 3,936 | 3,877 | 3,891 | -5 | -0.1% | 1,875,400 |
| 2017/06/16 | 3,936 | 3,956 | 3,879 | 3,896 | -12 | -0.3% | 2,789,400 |
| 2017/06/15 | 3,896 | 3,948 | 3,858 | 3,908 | -21 | -0.5% | 2,015,300 |
| 2017/06/14 | 3,951 | 3,955 | 3,911 | 3,929 | -52 | -1.3% | 1,818,300 |
| 2017/06/13 | 3,949 | 4,006 | 3,938 | 3,981 | +14 | +0.4% | 1,060,100 |
| 2017/06/12 | 3,952 | 4,018 | 3,952 | 3,967 | +34 | +0.9% | 1,610,700 |
| 2017/06/09 | 3,954 | 3,979 | 3,916 | 3,933 | -12 | -0.3% | 1,987,200 |
| 2017/06/08 | 3,947 | 3,999 | 3,942 | 3,945 | +11 | +0.3% | 2,084,000 |
| 2017/06/07 | 3,932 | 3,970 | 3,910 | 3,934 | -66 | -1.7% | 2,118,400 |
| 2017/06/06 | 4,005 | 4,073 | 4,000 | 4,000 | +7 | +0.2% | 2,348,200 |
| 2017/06/05 | 3,980 | 4,001 | 3,968 | 3,993 | -9 | -0.2% | 1,623,600 |
| 2017/06/02 | 3,952 | 4,018 | 3,947 | 4,002 | +49 | +1.2% | 2,621,400 |
| 2017/06/01 | 3,930 | 3,986 | 3,930 | 3,953 | +68 | +1.8% | 2,885,100 |
| 2017/05/31 | 3,844 | 3,907 | 3,827 | 3,885 | +30 | +0.8% | 5,676,400 |
| 2017/05/30 | 3,864 | 3,878 | 3,836 | 3,855 | +10 | +0.3% | 2,036,000 |
| 2017/05/29 | 3,855 | 3,861 | 3,813 | 3,845 | -14 | -0.4% | 1,729,100 |
| 2017/05/26 | 3,855 | 3,893 | 3,846 | 3,859 | +21 | +0.5% | 2,199,100 |
| 2017/05/25 | 3,825 | 3,853 | 3,803 | 3,838 | +13 | +0.3% | 1,716,300 |
| 2017/05/24 | 3,848 | 3,849 | 3,801 | 3,825 | +15 | +0.4% | 1,757,900 |
| 2017/05/23 | 3,839 | 3,839 | 3,795 | 3,810 | -33 | -0.9% | 1,869,400 |
| 2017/05/22 | 3,800 | 3,843 | 3,794 | 3,843 | +131 | +3.5% | 2,691,000 |
| 2017/05/19 | 3,558 | 3,729 | 3,554 | 3,712 | +180 | +5.1% | 3,207,100 |
| 2017/05/18 | 3,540 | 3,558 | 3,516 | 3,532 | -94 | -2.6% | 1,611,200 |
| 2017/05/17 | 3,636 | 3,651 | 3,621 | 3,626 | -49 | -1.3% | 1,635,300 |
| 2017/05/16 | 3,739 | 3,739 | 3,661 | 3,675 | -46 | -1.2% | 1,802,000 |
| 2017/05/15 | 3,682 | 3,726 | 3,674 | 3,721 | +4 | +0.1% | 1,040,100 |
| 2017/05/12 | 3,727 | 3,751 | 3,694 | 3,717 | -15 | -0.4% | 1,299,900 |
| 2017/05/11 | 3,759 | 3,771 | 3,722 | 3,732 | +2 | +0.1% | 1,773,000 |
| 2017/05/10 | 3,756 | 3,758 | 3,701 | 3,730 | -27 | -0.7% | 1,660,700 |
| 2017/05/09 | 3,791 | 3,798 | 3,746 | 3,757 | -21 | -0.6% | 1,956,400 |
| 2017/05/08 | 3,788 | 3,788 | 3,765 | 3,778 | +97 | +2.6% | 1,975,500 |
| 2017/05/02 | 3,692 | 3,701 | 3,657 | 3,681 | ±0 | ±0% | 1,549,000 |
| 2017/05/01 | 3,645 | 3,687 | 3,622 | 3,681 | +49 | +1.3% | 976,700 |
| 2017/04/28 | 3,649 | 3,672 | 3,611 | 3,632 | -11 | -0.3% | 1,503,500 |
| 2017/04/27 | 3,595 | 3,651 | 3,591 | 3,643 | +8 | +0.2% | 1,855,000 |
1951～
2000
件表示中 / 3735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 | 309,100円 | -16.3% | -13.2% | 5.01% | 8.06倍 | 1.17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 | 583,500円 | -11.9% | -13.0% | 3.60% | 12.04倍 | 2.21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 | 107,800円 | -7.2% | -14.2% | 4.45% | 11.39倍 | 1.14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 | 422,300円 | -14.7% | +32.6% | 3.55% | 11.71倍 | 0.93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 | 317,500円 | -19.3% | +12.3% | 3.91% | 13.54倍 | 1.22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
