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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,600 | 3,697 | 3,574 | 3,664 | +115 | +3.2% | 2,366,300 |
| 2016/11/30 | 3,543 | 3,555 | 3,506 | 3,549 | +7 | +0.2% | 3,189,700 |
| 2016/11/29 | 3,522 | 3,565 | 3,517 | 3,542 | -33 | -0.9% | 1,917,400 |
| 2016/11/28 | 3,520 | 3,583 | 3,498 | 3,575 | +6 | +0.2% | 1,554,100 |
| 2016/11/25 | 3,533 | 3,589 | 3,516 | 3,569 | +19 | +0.5% | 1,678,900 |
| 2016/11/24 | 3,576 | 3,588 | 3,539 | 3,550 | +36 | +1% | 1,288,900 |
| 2016/11/22 | 3,486 | 3,530 | 3,469 | 3,514 | +28 | +0.8% | 1,932,200 |
| 2016/11/21 | 3,479 | 3,516 | 3,420 | 3,486 | +138 | +4.1% | 2,365,700 |
| 2016/11/18 | 3,430 | 3,471 | 3,335 | 3,348 | -45 | -1.3% | 1,992,400 |
| 2016/11/17 | 3,345 | 3,404 | 3,317 | 3,393 | -12 | -0.4% | 1,984,900 |
| 2016/11/16 | 3,365 | 3,408 | 3,355 | 3,405 | +86 | +2.6% | 1,889,300 |
| 2016/11/15 | 3,310 | 3,338 | 3,282 | 3,319 | +5 | +0.2% | 1,790,100 |
| 2016/11/14 | 3,252 | 3,324 | 3,234 | 3,314 | +97 | +3% | 1,979,900 |
| 2016/11/11 | 3,286 | 3,309 | 3,203 | 3,217 | +71 | +2.3% | 2,404,500 |
| 2016/11/10 | 3,134 | 3,172 | 3,074 | 3,146 | +285.5 | +10% | 2,700,400 |
| 2016/11/09 | 3,060 | 3,113 | 2,818.5 | 2,860.5 | -178.5 | -5.9% | 2,292,300 |
| 2016/11/08 | 3,040 | 3,062 | 3,027 | 3,039 | +30 | +1% | 883,200 |
| 2016/11/07 | 3,030 | 3,049 | 3,007 | 3,009 | +29.5 | +1% | 1,514,400 |
| 2016/11/04 | 3,025 | 3,031 | 2,956.5 | 2,979.5 | -106.5 | -3.5% | 2,297,200 |
| 2016/11/02 | 3,096 | 3,115 | 3,058 | 3,086 | -70 | -2.2% | 1,502,000 |
| 2016/11/01 | 3,185 | 3,212 | 3,126 | 3,156 | +34 | +1.1% | 2,053,200 |
| 2016/10/31 | 3,036 | 3,130 | 3,035 | 3,122 | +63 | +2.1% | 2,214,700 |
| 2016/10/28 | 3,030 | 3,075 | 3,024 | 3,059 | +46 | +1.5% | 2,060,500 |
| 2016/10/27 | 3,012 | 3,024 | 2,984 | 3,013 | +5 | +0.2% | 894,300 |
| 2016/10/26 | 3,004 | 3,013 | 2,971 | 3,008 | +8 | +0.3% | 1,112,200 |
| 2016/10/25 | 2,997.5 | 3,027 | 2,976 | 3,000 | +37 | +1.2% | 1,409,100 |
| 2016/10/24 | 2,971.5 | 2,993 | 2,936 | 2,963 | -0.5 | ±0% | 914,300 |
| 2016/10/21 | 2,997.5 | 3,009 | 2,954 | 2,963.5 | -11 | -0.4% | 1,282,600 |
| 2016/10/20 | 2,936 | 2,979.5 | 2,908 | 2,974.5 | +26 | +0.9% | 1,476,800 |
| 2016/10/19 | 2,946 | 2,970 | 2,927.5 | 2,948.5 | -27.5 | -0.9% | 1,502,300 |
| 2016/10/18 | 2,981 | 2,987.5 | 2,924.5 | 2,976 | -14 | -0.5% | 1,437,300 |
| 2016/10/17 | 2,975.5 | 3,027 | 2,971 | 2,990 | +14.5 | +0.5% | 1,615,900 |
| 2016/10/14 | 2,956.5 | 2,990 | 2,932.5 | 2,975.5 | +63.5 | +2.2% | 2,359,000 |
| 2016/10/13 | 2,900.5 | 2,949.5 | 2,887.5 | 2,912 | +28 | +1% | 2,412,200 |
| 2016/10/12 | 2,877 | 2,918.5 | 2,874.5 | 2,884 | -34 | -1.2% | 1,816,800 |
| 2016/10/11 | 2,916.5 | 2,948 | 2,907 | 2,918 | +9 | +0.3% | 1,276,300 |
| 2016/10/07 | 2,880 | 2,954 | 2,880 | 2,909 | +22 | +0.8% | 1,660,200 |
| 2016/10/06 | 2,851.5 | 2,937.5 | 2,843 | 2,887 | +80.5 | +2.9% | 2,588,800 |
| 2016/10/05 | 2,807.5 | 2,813 | 2,752 | 2,806.5 | +18.5 | +0.7% | 2,798,900 |
| 2016/10/04 | 2,787 | 2,810.5 | 2,765 | 2,788 | +0.5 | ±0% | 1,222,500 |
| 2016/10/03 | 2,805 | 2,811 | 2,770 | 2,787.5 | -2 | -0.1% | 1,071,900 |
| 2016/09/30 | 2,773 | 2,820 | 2,733 | 2,789.5 | -78 | -2.7% | 1,768,500 |
| 2016/09/29 | 2,904.5 | 2,917 | 2,866.5 | 2,867.5 | +10.5 | +0.4% | 1,585,900 |
| 2016/09/28 | 2,923.5 | 2,931 | 2,829 | 2,857 | -165 | -5.5% | 2,307,400 |
| 2016/09/27 | 2,943 | 3,022 | 2,882.5 | 3,022 | +36 | +1.2% | 1,639,100 |
| 2016/09/26 | 3,059 | 3,068 | 2,975 | 2,986 | -72 | -2.4% | 1,198,500 |
| 2016/09/23 | 3,048 | 3,070 | 2,994 | 3,058 | ±0 | ±0% | 2,281,900 |
| 2016/09/21 | 2,878.5 | 3,077 | 2,845 | 3,058 | +148.5 | +5.1% | 2,717,400 |
| 2016/09/20 | 2,901 | 2,953.5 | 2,891 | 2,909.5 | -18 | -0.6% | 1,519,100 |
| 2016/09/16 | 2,875 | 2,934.5 | 2,867.5 | 2,927.5 | +80.5 | +2.8% | 1,822,500 |
1951～
2000
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
