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 |
|---|---|---|---|---|---|---|---|
| 2012/06/05 | 1,154 | 1,196 | 1,144 | 1,190 | +42 | +3.7% | 2,511,600 |
| 2012/06/04 | 1,152 | 1,164 | 1,145 | 1,148 | -34 | -2.9% | 1,883,300 |
| 2012/06/01 | 1,174 | 1,203 | 1,165 | 1,182 | -22 | -1.8% | 3,087,600 |
| 2012/05/31 | 1,181 | 1,204 | 1,181 | 1,204 | -16 | -1.3% | 6,552,000 |
| 2012/05/30 | 1,239 | 1,241 | 1,214 | 1,220 | -34 | -2.7% | 2,025,500 |
| 2012/05/29 | 1,236 | 1,256 | 1,222 | 1,254 | +10 | +0.8% | 1,810,000 |
| 2012/05/28 | 1,264 | 1,264 | 1,231 | 1,244 | -19 | -1.5% | 1,570,800 |
| 2012/05/25 | 1,282 | 1,282 | 1,254 | 1,263 | -8 | -0.6% | 2,356,700 |
| 2012/05/24 | 1,258 | 1,281 | 1,250 | 1,271 | +8 | +0.6% | 2,344,600 |
| 2012/05/23 | 1,281 | 1,287 | 1,255 | 1,263 | -21 | -1.6% | 2,659,600 |
| 2012/05/22 | 1,304 | 1,305 | 1,280 | 1,284 | -9 | -0.7% | 3,077,000 |
| 2012/05/21 | 1,281 | 1,307 | 1,258 | 1,293 | +42 | +3.4% | 2,725,100 |
| 2012/05/18 | 1,271 | 1,280 | 1,242 | 1,251 | -52 | -4% | 3,071,000 |
| 2012/05/17 | 1,280 | 1,307 | 1,272 | 1,303 | +14 | +1.1% | 2,129,600 |
| 2012/05/16 | 1,302 | 1,312 | 1,259 | 1,289 | -28 | -2.1% | 4,410,900 |
| 2012/05/15 | 1,314 | 1,329 | 1,294 | 1,317 | -17 | -1.3% | 2,290,500 |
| 2012/05/14 | 1,332 | 1,350 | 1,318 | 1,334 | -3 | -0.2% | 1,643,400 |
| 2012/05/11 | 1,377 | 1,378 | 1,333 | 1,337 | -52 | -3.7% | 2,466,000 |
| 2012/05/10 | 1,358 | 1,390 | 1,353 | 1,389 | +35 | +2.6% | 3,066,400 |
| 2012/05/09 | 1,371 | 1,371 | 1,347 | 1,354 | -35 | -2.5% | 2,633,700 |
| 2012/05/08 | 1,395 | 1,400 | 1,370 | 1,389 | -11 | -0.8% | 2,641,700 |
| 2012/05/07 | 1,402 | 1,408 | 1,384 | 1,400 | -56 | -3.8% | 2,827,500 |
| 2012/05/02 | 1,449 | 1,478 | 1,440 | 1,456 | +18 | +1.3% | 2,212,700 |
| 2012/05/01 | 1,482 | 1,490 | 1,431 | 1,438 | -45 | -3% | 2,063,600 |
| 2012/04/27 | 1,489 | 1,530 | 1,475 | 1,483 | -20 | -1.3% | 2,931,900 |
| 2012/04/26 | 1,508 | 1,511 | 1,487 | 1,503 | ±0 | ±0% | 1,939,000 |
| 2012/04/25 | 1,505 | 1,521 | 1,486 | 1,503 | +26 | +1.8% | 2,191,000 |
| 2012/04/24 | 1,480 | 1,492 | 1,468 | 1,477 | -28 | -1.9% | 2,119,000 |
| 2012/04/23 | 1,521 | 1,532 | 1,497 | 1,505 | -20 | -1.3% | 2,021,500 |
| 2012/04/20 | 1,540 | 1,543 | 1,521 | 1,525 | -9 | -0.6% | 1,594,100 |
| 2012/04/19 | 1,532 | 1,540 | 1,501 | 1,534 | -14 | -0.9% | 2,740,100 |
| 2012/04/18 | 1,555 | 1,572 | 1,540 | 1,548 | +20 | +1.3% | 2,204,100 |
| 2012/04/17 | 1,542 | 1,557 | 1,527 | 1,528 | -15 | -1% | 1,393,200 |
| 2012/04/16 | 1,531 | 1,562 | 1,520 | 1,543 | -13 | -0.8% | 2,016,800 |
| 2012/04/13 | 1,577 | 1,595 | 1,547 | 1,556 | -4 | -0.3% | 2,502,600 |
| 2012/04/12 | 1,561 | 1,569 | 1,541 | 1,560 | -16 | -1% | 2,250,300 |
| 2012/04/11 | 1,570 | 1,592 | 1,556 | 1,576 | -43 | -2.7% | 2,995,900 |
| 2012/04/10 | 1,593 | 1,632 | 1,592 | 1,619 | +36 | +2.3% | 2,746,000 |
| 2012/04/09 | 1,585 | 1,607 | 1,577 | 1,583 | -44 | -2.7% | 1,906,800 |
| 2012/04/06 | 1,602 | 1,638 | 1,602 | 1,627 | -11 | -0.7% | 1,626,300 |
| 2012/04/05 | 1,647 | 1,648 | 1,611 | 1,638 | -31 | -1.9% | 2,117,100 |
| 2012/04/04 | 1,717 | 1,727 | 1,666 | 1,669 | -67 | -3.9% | 2,232,900 |
| 2012/04/03 | 1,735 | 1,757 | 1,723 | 1,736 | +15 | +0.9% | 2,507,000 |
| 2012/04/02 | 1,729 | 1,737 | 1,714 | 1,721 | +22 | +1.3% | 2,174,300 |
| 2012/03/30 | 1,698 | 1,709 | 1,684 | 1,699 | -11 | -0.6% | 2,044,800 |
| 2012/03/29 | 1,709 | 1,728 | 1,696 | 1,710 | -4 | -0.2% | 1,664,900 |
| 2012/03/28 | 1,728 | 1,731 | 1,702 | 1,714 | -43 | -2.4% | 1,868,200 |
| 2012/03/27 | 1,740 | 1,757 | 1,721 | 1,757 | +66 | +3.9% | 2,808,100 |
| 2012/03/26 | 1,725 | 1,733 | 1,680 | 1,691 | -42 | -2.4% | 3,279,300 |
| 2012/03/23 | 1,719 | 1,743 | 1,708 | 1,733 | -11 | -0.6% | 1,916,000 |
3051～
3100
件表示中 / 3585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
