3,191
-39 (-1.21%)
株価：2025/07/01 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 3,189 | 3,202 | 3,155 | 3,155 | +18 | +0.6% | 6,374,900 |
| 2024/06/20 | 3,107 | 3,139 | 3,087 | 3,137 | +14 | +0.4% | 3,609,900 |
| 2024/06/19 | 3,114 | 3,150 | 3,108 | 3,123 | +36 | +1.2% | 4,523,200 |
| 2024/06/18 | 3,098 | 3,125 | 3,066 | 3,087 | +28 | +0.9% | 4,339,700 |
| 2024/06/17 | 3,100 | 3,138 | 3,054 | 3,059 | -66 | -2.1% | 4,309,400 |
| 2024/06/14 | 3,084 | 3,143 | 3,077 | 3,125 | +15 | +0.5% | 6,497,300 |
| 2024/06/13 | 3,199 | 3,199 | 3,093 | 3,110 | -64 | -2% | 5,025,000 |
| 2024/06/12 | 3,163 | 3,186 | 3,153 | 3,174 | -5 | -0.2% | 3,107,600 |
| 2024/06/11 | 3,186 | 3,229 | 3,178 | 3,179 | +5 | +0.2% | 4,997,400 |
| 2024/06/10 | 3,156 | 3,194 | 3,152 | 3,174 | +37 | +1.2% | 5,335,700 |
| 2024/06/07 | 3,173 | 3,177 | 3,137 | 3,137 | -14 | -0.4% | 3,407,200 |
| 2024/06/06 | 3,180 | 3,197 | 3,142 | 3,151 | +9 | +0.3% | 6,041,500 |
| 2024/06/05 | 3,235 | 3,250 | 3,128 | 3,142 | -166 | -5% | 9,459,800 |
| 2024/06/04 | 3,355 | 3,382 | 3,284 | 3,308 | -77 | -2.3% | 6,804,300 |
| 2024/06/03 | 3,310 | 3,392 | 3,310 | 3,385 | +104 | +3.2% | 6,538,700 |
| 2024/05/31 | 3,284 | 3,335 | 3,258 | 3,281 | -5 | -0.2% | 12,931,300 |
| 2024/05/30 | 3,272 | 3,317 | 3,241 | 3,286 | -30 | -0.9% | 5,456,700 |
| 2024/05/29 | 3,360 | 3,427 | 3,316 | 3,316 | -15 | -0.5% | 7,471,000 |
| 2024/05/28 | 3,372 | 3,380 | 3,311 | 3,331 | +29 | +0.9% | 6,326,200 |
| 2024/05/27 | 3,215 | 3,306 | 3,210 | 3,302 | +114 | +3.6% | 4,675,600 |
| 2024/05/24 | 3,111 | 3,209 | 3,097 | 3,188 | +13 | +0.4% | 5,027,900 |
| 2024/05/23 | 3,130 | 3,177 | 3,092 | 3,175 | +44 | +1.4% | 4,216,300 |
| 2024/05/22 | 3,185 | 3,220 | 3,121 | 3,131 | -18 | -0.6% | 11,094,900 |
| 2024/05/21 | 3,234 | 3,265 | 3,102 | 3,149 | +381.5 | +13.8% | 17,337,800 |
| 2024/05/20 | 2,750 | 2,815 | 2,742 | 2,767.5 | -21.5 | -0.8% | 4,770,200 |
| 2024/05/17 | 2,756.5 | 2,792.5 | 2,744.5 | 2,789 | +5 | +0.2% | 4,146,200 |
| 2024/05/16 | 2,770.5 | 2,797 | 2,733.5 | 2,784 | +20 | +0.7% | 3,382,400 |
| 2024/05/15 | 2,780 | 2,801.5 | 2,755.5 | 2,764 | -40.5 | -1.4% | 3,650,300 |
| 2024/05/14 | 2,858 | 2,862 | 2,757.5 | 2,804.5 | -63 | -2.2% | 4,991,000 |
| 2024/05/13 | 2,895 | 2,919 | 2,864.5 | 2,867.5 | -35 | -1.2% | 3,514,800 |
| 2024/05/10 | 2,861.5 | 2,949.5 | 2,857.5 | 2,902.5 | +47.5 | +1.7% | 4,157,000 |
| 2024/05/09 | 2,813 | 2,858 | 2,791.5 | 2,855 | +85 | +3.1% | 3,939,100 |
| 2024/05/08 | 2,820.5 | 2,847.5 | 2,768.5 | 2,770 | -64.5 | -2.3% | 3,789,300 |
| 2024/05/07 | 2,881 | 2,896 | 2,807 | 2,834.5 | +3.5 | +0.1% | 4,058,200 |
| 2024/05/02 | 2,817 | 2,833 | 2,801 | 2,831 | +14 | +0.5% | 2,998,100 |
| 2024/05/01 | 2,820 | 2,844 | 2,783 | 2,817 | -29.5 | -1% | 2,932,300 |
| 2024/04/30 | 2,820 | 2,846.5 | 2,777 | 2,846.5 | +71.5 | +2.6% | 4,508,700 |
| 2024/04/26 | 2,746.5 | 2,787 | 2,730 | 2,775 | +13 | +0.5% | 3,414,800 |
| 2024/04/25 | 2,780.5 | 2,823 | 2,754.5 | 2,762 | -68.5 | -2.4% | 4,818,200 |
| 2024/04/24 | 2,773 | 2,840 | 2,762 | 2,830.5 | +63 | +2.3% | 5,454,400 |
| 2024/04/23 | 2,758 | 2,783.5 | 2,732 | 2,767.5 | +37.5 | +1.4% | 2,825,700 |
| 2024/04/22 | 2,710 | 2,763.5 | 2,697.5 | 2,730 | +51 | +1.9% | 3,563,500 |
| 2024/04/19 | 2,669.5 | 2,695 | 2,627 | 2,679 | +4 | +0.1% | 5,300,000 |
| 2024/04/18 | 2,602 | 2,696.5 | 2,581 | 2,675 | +69.5 | +2.7% | 3,894,600 |
| 2024/04/17 | 2,674 | 2,687.5 | 2,596 | 2,605.5 | -63 | -2.4% | 4,215,500 |
| 2024/04/16 | 2,700 | 2,736.5 | 2,650.5 | 2,668.5 | -122.5 | -4.4% | 5,874,900 |
| 2024/04/15 | 2,737 | 2,798.5 | 2,723 | 2,791 | +17 | +0.6% | 2,488,200 |
| 2024/04/12 | 2,790 | 2,791 | 2,745 | 2,774 | -1 | ±0% | 3,344,600 |
| 2024/04/11 | 2,750 | 2,778 | 2,731 | 2,775 | +16 | +0.6% | 2,955,800 |
| 2024/04/10 | 2,760 | 2,782.5 | 2,749 | 2,759 | -36 | -1.3% | 3,222,000 |
251～
300
件表示中 / 3732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 | 319,100円 | -16.3% | -13.2% | 4.86% | 8.33倍 | 1.22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 | 604,800円 | -11.9% | -13.0% | 3.47% | 12.47倍 | 2.31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 | 438,900円 | -14.7% | +32.6% | 3.42% | 12.17倍 | 0.96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 | 109,100円 | -7.2% | -14.2% | 4.40% | 11.55倍 | 1.16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 |
| Ｔ＆ＤＨＤ | 318,600円 | -19.3% | +12.3% | 3.89% | 13.66倍 | 1.23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
