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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,696 | 3,713 | 3,641 | 3,666 | -25 | -0.7% | 1,832,100 |
| 2015/11/20 | 3,722 | 3,727 | 3,653 | 3,691 | -35 | -0.9% | 1,490,400 |
| 2015/11/19 | 3,752 | 3,777 | 3,703 | 3,726 | +27 | +0.7% | 2,054,200 |
| 2015/11/18 | 3,830 | 3,850 | 3,686 | 3,699 | -87 | -2.3% | 3,121,800 |
| 2015/11/17 | 3,828 | 3,842 | 3,780 | 3,786 | -4 | -0.1% | 1,808,000 |
| 2015/11/16 | 3,722 | 3,825 | 3,722 | 3,790 | -25 | -0.7% | 1,224,500 |
| 2015/11/13 | 3,790 | 3,829 | 3,766 | 3,815 | -3 | -0.1% | 1,575,000 |
| 2015/11/12 | 3,813 | 3,843 | 3,792 | 3,818 | -24 | -0.6% | 1,360,800 |
| 2015/11/11 | 3,777 | 3,865 | 3,775 | 3,842 | +40 | +1.1% | 1,278,000 |
| 2015/11/10 | 3,779 | 3,817 | 3,708 | 3,802 | -13 | -0.3% | 1,740,800 |
| 2015/11/09 | 3,700 | 3,858 | 3,695 | 3,815 | +194 | +5.4% | 2,543,300 |
| 2015/11/06 | 3,652 | 3,662 | 3,605 | 3,621 | -27 | -0.7% | 1,618,000 |
| 2015/11/05 | 3,637 | 3,668 | 3,603 | 3,648 | +42 | +1.2% | 1,303,900 |
| 2015/11/04 | 3,600 | 3,669 | 3,591 | 3,606 | +92 | +2.6% | 1,674,500 |
| 2015/11/02 | 3,530 | 3,551 | 3,492 | 3,514 | -78 | -2.2% | 1,302,600 |
| 2015/10/30 | 3,569 | 3,653 | 3,526 | 3,592 | +14 | +0.4% | 1,892,700 |
| 2015/10/29 | 3,591 | 3,646 | 3,535 | 3,578 | +23 | +0.6% | 4,465,700 |
| 2015/10/28 | 3,560 | 3,582 | 3,520 | 3,555 | -1 | ±0% | 1,576,700 |
| 2015/10/27 | 3,623 | 3,645 | 3,550 | 3,556 | -93 | -2.5% | 1,701,700 |
| 2015/10/26 | 3,719 | 3,756 | 3,643 | 3,649 | +34 | +0.9% | 1,677,100 |
| 2015/10/23 | 3,600 | 3,647 | 3,568 | 3,615 | +136 | +3.9% | 1,847,100 |
| 2015/10/22 | 3,490 | 3,538 | 3,464 | 3,479 | -45 | -1.3% | 853,200 |
| 2015/10/21 | 3,442 | 3,537 | 3,427 | 3,524 | +65 | +1.9% | 1,494,100 |
| 2015/10/20 | 3,466 | 3,477 | 3,426 | 3,459 | +35 | +1% | 1,409,400 |
| 2015/10/19 | 3,472 | 3,493 | 3,398 | 3,424 | -50 | -1.4% | 1,118,100 |
| 2015/10/16 | 3,410 | 3,484 | 3,373 | 3,474 | +115 | +3.4% | 2,223,500 |
| 2015/10/15 | 3,325 | 3,368 | 3,281 | 3,359 | +22 | +0.7% | 1,504,400 |
| 2015/10/14 | 3,389 | 3,403 | 3,289 | 3,337 | -49 | -1.4% | 1,790,400 |
| 2015/10/13 | 3,399 | 3,435 | 3,379 | 3,386 | -47 | -1.4% | 1,332,900 |
| 2015/10/09 | 3,335 | 3,441 | 3,310 | 3,433 | +127 | +3.8% | 1,790,800 |
| 2015/10/08 | 3,348 | 3,363 | 3,273 | 3,306 | -79 | -2.3% | 2,022,000 |
| 2015/10/07 | 3,305 | 3,395 | 3,219 | 3,385 | +67 | +2% | 1,385,600 |
| 2015/10/06 | 3,345 | 3,367 | 3,306 | 3,318 | +21 | +0.6% | 1,506,000 |
| 2015/10/05 | 3,307 | 3,316 | 3,240 | 3,297 | +47 | +1.4% | 1,141,200 |
| 2015/10/02 | 3,228 | 3,279 | 3,197 | 3,250 | -19 | -0.6% | 1,149,700 |
| 2015/10/01 | 3,225 | 3,323 | 3,163 | 3,269 | +76 | +2.4% | 1,567,300 |
| 2015/09/30 | 3,164 | 3,233 | 3,137 | 3,193 | +96 | +3.1% | 1,790,000 |
| 2015/09/29 | 3,123 | 3,167 | 3,076 | 3,097 | -123 | -3.8% | 2,226,800 |
| 2015/09/28 | 3,273 | 3,304 | 3,191 | 3,220 | -157 | -4.6% | 2,276,500 |
| 2015/09/25 | 3,268 | 3,377 | 3,240 | 3,377 | +132 | +4.1% | 2,573,100 |
| 2015/09/24 | 3,245 | 3,308 | 3,239 | 3,245 | -63 | -1.9% | 2,409,700 |
| 2015/09/18 | 3,385 | 3,388 | 3,267 | 3,308 | -179 | -5.1% | 3,366,200 |
| 2015/09/17 | 3,453.5 | 3,513 | 3,408.5 | 3,487 | +83 | +2.4% | 2,189,100 |
| 2015/09/16 | 3,469.5 | 3,509.5 | 3,373 | 3,404 | -33.5 | -1% | 1,729,500 |
| 2015/09/15 | 3,453.5 | 3,584.5 | 3,400 | 3,437.5 | +11.5 | +0.3% | 2,768,800 |
| 2015/09/14 | 3,554 | 3,563.5 | 3,414 | 3,426 | -99.5 | -2.8% | 2,486,800 |
| 2015/09/11 | 3,534.5 | 3,568 | 3,494 | 3,525.5 | -77.5 | -2.2% | 4,712,500 |
| 2015/09/10 | 3,638 | 3,711 | 3,572.5 | 3,603 | -175 | -4.6% | 2,573,100 |
| 2015/09/09 | 3,570 | 3,784.5 | 3,449 | 3,778 | +210 | +5.9% | 3,910,800 |
| 2015/09/08 | 3,686.5 | 3,735 | 3,557 | 3,568 | -96 | -2.6% | 2,624,900 |
2201～
2250
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
