3,120
-34 (-1.08%)
株価：2025/07/04 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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 3,804 | 3,857.5 | 3,644 | 3,684.5 | -119 | -3.1% | 1,779,100 |
| 2015/09/03 | 3,783.5 | 3,896.5 | 3,781 | 3,803.5 | +178.5 | +4.9% | 2,379,100 |
| 2015/09/02 | 3,585 | 3,699.5 | 3,568.5 | 3,625 | -26.5 | -0.7% | 2,215,900 |
| 2015/09/01 | 3,790.5 | 3,808.5 | 3,650.5 | 3,651.5 | -174.5 | -4.6% | 1,879,100 |
| 2015/08/31 | 3,839.5 | 3,853.5 | 3,749.5 | 3,826 | -80.5 | -2.1% | 3,205,800 |
| 2015/08/28 | 3,974.5 | 3,974.5 | 3,892 | 3,906.5 | +72 | +1.9% | 6,493,600 |
| 2015/08/27 | 3,790 | 3,866.5 | 3,758.5 | 3,834.5 | +91 | +2.4% | 3,385,300 |
| 2015/08/26 | 3,502.5 | 3,778.5 | 3,501.5 | 3,743.5 | +241 | +6.9% | 4,149,700 |
| 2015/08/25 | 3,499 | 3,729.5 | 3,469 | 3,502.5 | -66.5 | -1.9% | 3,843,900 |
| 2015/08/24 | 3,770 | 3,791 | 3,569 | 3,569 | -318 | -8.2% | 2,913,200 |
| 2015/08/21 | 4,004 | 4,030.5 | 3,887 | 3,887 | -248.5 | -6% | 3,651,600 |
| 2015/08/20 | 4,226.5 | 4,315.5 | 4,130.5 | 4,135.5 | -161 | -3.7% | 3,168,400 |
| 2015/08/19 | 4,370.5 | 4,413 | 4,238 | 4,296.5 | -100.5 | -2.3% | 2,424,000 |
| 2015/08/18 | 4,347.5 | 4,419.5 | 4,341 | 4,397 | +45 | +1% | 1,834,900 |
| 2015/08/17 | 4,269.5 | 4,407.5 | 4,262.5 | 4,352 | +130.5 | +3.1% | 2,229,100 |
| 2015/08/14 | 4,254 | 4,269 | 4,176 | 4,221.5 | -32.5 | -0.8% | 1,896,100 |
| 2015/08/13 | 4,111.5 | 4,269 | 4,101 | 4,254 | +142.5 | +3.5% | 2,125,800 |
| 2015/08/12 | 4,104.5 | 4,165 | 4,053 | 4,111.5 | +19.5 | +0.5% | 1,874,200 |
| 2015/08/11 | 4,214 | 4,250 | 4,051.5 | 4,092 | -98.5 | -2.4% | 2,556,400 |
| 2015/08/10 | 4,080 | 4,190.5 | 4,022.5 | 4,190.5 | +166.5 | +4.1% | 3,572,600 |
| 2015/08/07 | 3,921.5 | 4,025 | 3,912 | 4,024 | +83 | +2.1% | 1,434,400 |
| 2015/08/06 | 3,925.5 | 3,991.5 | 3,925 | 3,941 | +59.5 | +1.5% | 1,668,000 |
| 2015/08/05 | 3,867 | 3,894 | 3,829.5 | 3,881.5 | +10.5 | +0.3% | 1,076,100 |
| 2015/08/04 | 3,837 | 3,873.5 | 3,812.5 | 3,871 | +7 | +0.2% | 1,154,700 |
| 2015/08/03 | 3,900 | 3,900.5 | 3,798 | 3,864 | -43 | -1.1% | 931,300 |
| 2015/07/31 | 3,887.5 | 3,907 | 3,843 | 3,907 | +19.5 | +0.5% | 1,566,800 |
| 2015/07/30 | 3,890 | 3,925 | 3,874.5 | 3,887.5 | +38 | +1% | 1,059,200 |
| 2015/07/29 | 3,816.5 | 3,874.5 | 3,792 | 3,849.5 | +70 | +1.9% | 1,140,600 |
| 2015/07/28 | 3,803.5 | 3,849 | 3,773 | 3,779.5 | -86.5 | -2.2% | 1,603,300 |
| 2015/07/27 | 3,866 | 3,880 | 3,800 | 3,866 | -39 | -1% | 1,086,200 |
| 2015/07/24 | 3,979.5 | 3,979.5 | 3,895 | 3,905 | -64 | -1.6% | 1,162,300 |
| 2015/07/23 | 3,938.5 | 3,989.5 | 3,920 | 3,969 | +58 | +1.5% | 1,089,000 |
| 2015/07/22 | 3,905.5 | 3,947 | 3,890.5 | 3,911 | -36.5 | -0.9% | 1,493,900 |
| 2015/07/21 | 3,940 | 3,956.5 | 3,905.5 | 3,947.5 | +35.5 | +0.9% | 1,545,500 |
| 2015/07/17 | 3,823 | 3,912 | 3,812 | 3,912 | +103 | +2.7% | 1,261,400 |
| 2015/07/16 | 3,818.5 | 3,838.5 | 3,788 | 3,809 | +22 | +0.6% | 1,475,700 |
| 2015/07/15 | 3,818.5 | 3,820 | 3,759 | 3,787 | -29.5 | -0.8% | 1,528,000 |
| 2015/07/14 | 3,849 | 3,877 | 3,778.5 | 3,816.5 | +65 | +1.7% | 1,880,600 |
| 2015/07/13 | 3,716.5 | 3,765 | 3,681 | 3,751.5 | +100.5 | +2.8% | 1,376,000 |
| 2015/07/10 | 3,633.5 | 3,720 | 3,604 | 3,651 | +36 | +1% | 1,657,100 |
| 2015/07/09 | 3,480 | 3,616 | 3,465 | 3,615 | +31 | +0.9% | 1,862,100 |
| 2015/07/08 | 3,719 | 3,740 | 3,584 | 3,584 | -190.5 | -5% | 1,562,700 |
| 2015/07/07 | 3,782 | 3,836 | 3,764 | 3,774.5 | +70.5 | +1.9% | 1,172,700 |
| 2015/07/06 | 3,778 | 3,804.5 | 3,678.5 | 3,704 | -144 | -3.7% | 1,484,900 |
| 2015/07/03 | 3,864 | 3,868.5 | 3,815.5 | 3,848 | -17 | -0.4% | 863,100 |
| 2015/07/02 | 3,902 | 3,936 | 3,855 | 3,865 | +19 | +0.5% | 1,583,900 |
| 2015/07/01 | 3,852 | 3,880 | 3,786.5 | 3,846 | +33 | +0.9% | 939,100 |
| 2015/06/30 | 3,780 | 3,815 | 3,710.5 | 3,813 | +30.5 | +0.8% | 1,649,700 |
| 2015/06/29 | 3,760 | 3,823 | 3,751 | 3,782.5 | -133.5 | -3.4% | 1,390,300 |
| 2015/06/26 | 3,873 | 3,927 | 3,852.5 | 3,916 | +52.5 | +1.4% | 1,433,400 |
2401～
2450
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 | 312,000円 | -16.3% | -13.2% | 4.97% | 8.14倍 | 1.18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 | 590,000円 | -11.9% | -13.0% | 3.56% | 12.17倍 | 2.23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 | 109,100円 | -7.2% | -14.2% | 4.40% | 11.52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 |
| ＳＯＭＰＯＨＤ | 426,100円 | -14.7% | +32.6% | 3.52% | 11.82倍 | 0.94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 | 321,700円 | -19.3% | +12.3% | 3.85% | 13.72倍 | 1.24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
