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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,888 | 1,888 | 1,809 | 1,817 | -82 | -4.3% | 2,715,800 |
| 2013/01/15 | 1,906 | 1,926 | 1,875 | 1,899 | +18 | +1% | 3,353,400 |
| 2013/01/11 | 1,894 | 1,903 | 1,869 | 1,881 | +67 | +3.7% | 2,660,300 |
| 2013/01/10 | 1,767 | 1,840 | 1,766 | 1,814 | +63 | +3.6% | 2,832,500 |
| 2013/01/09 | 1,722 | 1,763 | 1,719 | 1,751 | +24 | +1.4% | 2,049,100 |
| 2013/01/08 | 1,768 | 1,783 | 1,720 | 1,727 | -42 | -2.4% | 2,725,400 |
| 2013/01/07 | 1,799 | 1,800 | 1,760 | 1,769 | -10 | -0.6% | 2,231,200 |
| 2013/01/04 | 1,744 | 1,790 | 1,741 | 1,779 | +74 | +4.3% | 2,508,800 |
| 2012/12/28 | 1,719 | 1,722 | 1,696 | 1,705 | -10 | -0.6% | 1,437,300 |
| 2012/12/27 | 1,725 | 1,734 | 1,710 | 1,715 | +5 | +0.3% | 2,347,100 |
| 2012/12/26 | 1,710 | 1,711 | 1,682 | 1,710 | +12 | +0.7% | 1,818,000 |
| 2012/12/25 | 1,717 | 1,723 | 1,683 | 1,698 | +43 | +2.6% | 2,494,700 |
| 2012/12/21 | 1,695 | 1,712 | 1,624 | 1,655 | -10 | -0.6% | 3,584,100 |
| 2012/12/20 | 1,648 | 1,691 | 1,619 | 1,665 | +14 | +0.8% | 3,269,500 |
| 2012/12/19 | 1,598 | 1,652 | 1,584 | 1,651 | +110 | +7.1% | 4,520,800 |
| 2012/12/18 | 1,494 | 1,552 | 1,493 | 1,541 | +60 | +4.1% | 3,531,000 |
| 2012/12/17 | 1,481 | 1,497 | 1,462 | 1,481 | +29 | +2% | 2,060,300 |
| 2012/12/14 | 1,430 | 1,474 | 1,423 | 1,452 | +35 | +2.5% | 3,726,400 |
| 2012/12/13 | 1,433 | 1,433 | 1,410 | 1,417 | +6 | +0.4% | 1,690,800 |
| 2012/12/12 | 1,434 | 1,436 | 1,405 | 1,411 | -6 | -0.4% | 1,179,300 |
| 2012/12/11 | 1,424 | 1,427 | 1,406 | 1,417 | -13 | -0.9% | 835,600 |
| 2012/12/10 | 1,461 | 1,469 | 1,424 | 1,430 | -5 | -0.3% | 1,435,800 |
| 2012/12/07 | 1,423 | 1,443 | 1,413 | 1,435 | +15 | +1.1% | 1,810,900 |
| 2012/12/06 | 1,427 | 1,434 | 1,412 | 1,420 | +8 | +0.6% | 1,465,800 |
| 2012/12/05 | 1,408 | 1,426 | 1,401 | 1,412 | -20 | -1.4% | 1,458,700 |
| 2012/12/04 | 1,424 | 1,438 | 1,410 | 1,432 | +11 | +0.8% | 1,091,700 |
| 2012/12/03 | 1,444 | 1,452 | 1,419 | 1,421 | -9 | -0.6% | 1,469,700 |
| 2012/11/30 | 1,441 | 1,462 | 1,423 | 1,430 | +5 | +0.4% | 2,174,900 |
| 2012/11/29 | 1,445 | 1,449 | 1,418 | 1,425 | -16 | -1.1% | 1,556,400 |
| 2012/11/28 | 1,460 | 1,469 | 1,441 | 1,441 | -36 | -2.4% | 1,343,600 |
| 2012/11/27 | 1,455 | 1,493 | 1,446 | 1,477 | +27 | +1.9% | 2,583,800 |
| 2012/11/26 | 1,500 | 1,505 | 1,449 | 1,450 | -34 | -2.3% | 2,525,600 |
| 2012/11/22 | 1,498 | 1,500 | 1,460 | 1,484 | +31 | +2.1% | 2,875,800 |
| 2012/11/21 | 1,477 | 1,478 | 1,440 | 1,453 | +3 | +0.2% | 2,473,800 |
| 2012/11/20 | 1,430 | 1,470 | 1,423 | 1,450 | +41 | +2.9% | 2,826,400 |
| 2012/11/19 | 1,418 | 1,440 | 1,393 | 1,409 | +5 | +0.4% | 2,378,800 |
| 2012/11/16 | 1,387 | 1,421 | 1,376 | 1,404 | +30 | +2.2% | 1,914,400 |
| 2012/11/15 | 1,332 | 1,379 | 1,327 | 1,374 | +64 | +4.9% | 2,300,400 |
| 2012/11/14 | 1,301 | 1,318 | 1,298 | 1,310 | +7 | +0.5% | 1,213,100 |
| 2012/11/13 | 1,301 | 1,311 | 1,284 | 1,303 | +1 | +0.1% | 1,052,000 |
| 2012/11/12 | 1,317 | 1,318 | 1,302 | 1,302 | -36 | -2.7% | 1,042,200 |
| 2012/11/09 | 1,318 | 1,347 | 1,311 | 1,338 | +10 | +0.8% | 2,356,200 |
| 2012/11/08 | 1,349 | 1,354 | 1,321 | 1,328 | -43 | -3.1% | 2,173,400 |
| 2012/11/07 | 1,349 | 1,381 | 1,333 | 1,371 | +31 | +2.3% | 2,209,500 |
| 2012/11/06 | 1,334 | 1,346 | 1,328 | 1,340 | +8 | +0.6% | 1,148,700 |
| 2012/11/05 | 1,330 | 1,343 | 1,327 | 1,332 | -21 | -1.6% | 971,700 |
| 2012/11/02 | 1,346 | 1,359 | 1,340 | 1,353 | +18 | +1.3% | 1,344,200 |
| 2012/11/01 | 1,339 | 1,347 | 1,328 | 1,335 | -18 | -1.3% | 822,300 |
| 2012/10/31 | 1,330 | 1,360 | 1,314 | 1,353 | +53 | +4.1% | 1,608,500 |
| 2012/10/30 | 1,332 | 1,342 | 1,300 | 1,300 | -32 | -2.4% | 1,613,500 |
2901～
2950
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
