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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,289 | 1,325 | 1,273 | 1,323 | +34 | +2.6% | 1,250,100 |
| 2012/08/15 | 1,305 | 1,307 | 1,277 | 1,289 | -10 | -0.8% | 1,105,800 |
| 2012/08/14 | 1,324 | 1,335 | 1,289 | 1,299 | -18 | -1.4% | 2,037,900 |
| 2012/08/13 | 1,293 | 1,324 | 1,266 | 1,317 | +11 | +0.8% | 1,411,900 |
| 2012/08/10 | 1,298 | 1,315 | 1,289 | 1,306 | +14 | +1.1% | 1,411,100 |
| 2012/08/09 | 1,294 | 1,301 | 1,271 | 1,292 | +28 | +2.2% | 1,457,900 |
| 2012/08/08 | 1,283 | 1,311 | 1,260 | 1,264 | ±0 | ±0% | 1,494,000 |
| 2012/08/07 | 1,248 | 1,266 | 1,233 | 1,264 | +25 | +2% | 898,000 |
| 2012/08/06 | 1,247 | 1,252 | 1,239 | 1,239 | +20 | +1.6% | 934,400 |
| 2012/08/03 | 1,234 | 1,239 | 1,209 | 1,219 | -38 | -3% | 1,333,600 |
| 2012/08/02 | 1,250 | 1,274 | 1,249 | 1,257 | +7 | +0.6% | 969,300 |
| 2012/08/01 | 1,265 | 1,266 | 1,243 | 1,250 | -27 | -2.1% | 1,395,100 |
| 2012/07/31 | 1,258 | 1,283 | 1,237 | 1,277 | +7 | +0.6% | 1,358,700 |
| 2012/07/30 | 1,263 | 1,276 | 1,252 | 1,270 | +32 | +2.6% | 1,586,700 |
| 2012/07/27 | 1,225 | 1,238 | 1,206 | 1,238 | +46 | +3.9% | 1,768,300 |
| 2012/07/26 | 1,214 | 1,220 | 1,187 | 1,192 | -18 | -1.5% | 2,230,200 |
| 2012/07/25 | 1,263 | 1,267 | 1,199 | 1,210 | -52 | -4.1% | 2,089,400 |
| 2012/07/24 | 1,238 | 1,263 | 1,235 | 1,262 | +16 | +1.3% | 2,097,200 |
| 2012/07/23 | 1,241 | 1,268 | 1,239 | 1,246 | -17 | -1.3% | 1,602,600 |
| 2012/07/20 | 1,307 | 1,312 | 1,244 | 1,263 | -73 | -5.5% | 3,136,300 |
| 2012/07/19 | 1,333 | 1,350 | 1,315 | 1,336 | +21 | +1.6% | 1,406,000 |
| 2012/07/18 | 1,302 | 1,325 | 1,301 | 1,315 | +14 | +1.1% | 1,908,300 |
| 2012/07/17 | 1,293 | 1,317 | 1,287 | 1,301 | +29 | +2.3% | 2,202,300 |
| 2012/07/13 | 1,302 | 1,310 | 1,271 | 1,272 | -53 | -4% | 2,993,400 |
| 2012/07/12 | 1,354 | 1,368 | 1,323 | 1,325 | -37 | -2.7% | 2,709,700 |
| 2012/07/11 | 1,366 | 1,374 | 1,343 | 1,362 | -16 | -1.2% | 1,963,000 |
| 2012/07/10 | 1,421 | 1,438 | 1,375 | 1,378 | -44 | -3.1% | 2,211,500 |
| 2012/07/09 | 1,413 | 1,437 | 1,410 | 1,422 | -21 | -1.5% | 1,872,600 |
| 2012/07/06 | 1,445 | 1,462 | 1,432 | 1,443 | +1 | +0.1% | 1,524,300 |
| 2012/07/05 | 1,449 | 1,469 | 1,437 | 1,442 | -23 | -1.6% | 1,563,500 |
| 2012/07/04 | 1,480 | 1,493 | 1,460 | 1,465 | -3 | -0.2% | 2,737,900 |
| 2012/07/03 | 1,416 | 1,468 | 1,413 | 1,468 | +53 | +3.7% | 2,736,300 |
| 2012/07/02 | 1,401 | 1,422 | 1,377 | 1,415 | +32 | +2.3% | 2,341,400 |
| 2012/06/29 | 1,350 | 1,399 | 1,340 | 1,383 | +19 | +1.4% | 2,121,600 |
| 2012/06/28 | 1,345 | 1,369 | 1,344 | 1,364 | +49 | +3.7% | 1,731,000 |
| 2012/06/27 | 1,301 | 1,317 | 1,282 | 1,315 | +29 | +2.3% | 1,481,600 |
| 2012/06/26 | 1,308 | 1,319 | 1,275 | 1,286 | -39 | -2.9% | 2,433,200 |
| 2012/06/25 | 1,350 | 1,352 | 1,323 | 1,325 | -17 | -1.3% | 1,498,300 |
| 2012/06/22 | 1,323 | 1,351 | 1,318 | 1,342 | -3 | -0.2% | 1,797,200 |
| 2012/06/21 | 1,360 | 1,372 | 1,339 | 1,345 | +3 | +0.2% | 2,747,000 |
| 2012/06/20 | 1,305 | 1,345 | 1,304 | 1,342 | +46 | +3.5% | 2,261,100 |
| 2012/06/19 | 1,303 | 1,311 | 1,291 | 1,296 | -16 | -1.2% | 1,527,300 |
| 2012/06/18 | 1,319 | 1,327 | 1,303 | 1,312 | +36 | +2.8% | 2,037,700 |
| 2012/06/15 | 1,275 | 1,285 | 1,265 | 1,276 | +13 | +1% | 2,108,300 |
| 2012/06/14 | 1,223 | 1,270 | 1,217 | 1,263 | +37 | +3% | 2,435,500 |
| 2012/06/13 | 1,206 | 1,230 | 1,193 | 1,226 | +10 | +0.8% | 2,620,200 |
| 2012/06/12 | 1,200 | 1,223 | 1,192 | 1,216 | -11 | -0.9% | 1,533,300 |
| 2012/06/11 | 1,241 | 1,245 | 1,218 | 1,227 | +16 | +1.3% | 1,894,100 |
| 2012/06/08 | 1,248 | 1,250 | 1,194 | 1,211 | -41 | -3.3% | 3,719,700 |
| 2012/06/07 | 1,237 | 1,255 | 1,219 | 1,252 | +36 | +3% | 2,333,900 |
3001～
3050
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% | 10.83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
