3,528
+10 (+0.28%)
株価：2024/11/22 10:10
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 |
|---|---|---|---|---|---|---|---|
| 2012/03/22 | 1,736 | 1,760 | 1,722 | 1,744 | +2 | +0.1% | 2,662,600 |
| 2012/03/21 | 1,758 | 1,767 | 1,738 | 1,742 | -36 | -2% | 2,454,800 |
| 2012/03/19 | 1,776 | 1,792 | 1,769 | 1,778 | -8 | -0.4% | 1,725,400 |
| 2012/03/16 | 1,774 | 1,790 | 1,771 | 1,786 | ±0 | ±0% | 1,854,500 |
| 2012/03/15 | 1,782 | 1,810 | 1,773 | 1,786 | +13 | +0.7% | 1,951,600 |
| 2012/03/14 | 1,771 | 1,779 | 1,745 | 1,773 | +50 | +2.9% | 1,996,400 |
| 2012/03/13 | 1,719 | 1,765 | 1,717 | 1,723 | -12 | -0.7% | 2,053,700 |
| 2012/03/12 | 1,759 | 1,766 | 1,723 | 1,735 | -16 | -0.9% | 1,765,500 |
| 2012/03/09 | 1,731 | 1,763 | 1,712 | 1,751 | +45 | +2.6% | 3,368,000 |
| 2012/03/08 | 1,661 | 1,707 | 1,648 | 1,706 | +55 | +3.3% | 1,993,700 |
| 2012/03/07 | 1,656 | 1,668 | 1,640 | 1,651 | -45 | -2.7% | 1,748,500 |
| 2012/03/06 | 1,718 | 1,730 | 1,688 | 1,696 | -24 | -1.4% | 1,575,400 |
| 2012/03/05 | 1,718 | 1,745 | 1,709 | 1,720 | -7 | -0.4% | 1,213,100 |
| 2012/03/02 | 1,750 | 1,754 | 1,714 | 1,727 | +2 | +0.1% | 1,370,300 |
| 2012/03/01 | 1,770 | 1,776 | 1,715 | 1,725 | -18 | -1% | 1,799,700 |
| 2012/02/29 | 1,750 | 1,798 | 1,735 | 1,743 | +11 | +0.6% | 2,887,000 |
| 2012/02/28 | 1,674 | 1,739 | 1,672 | 1,732 | +31 | +1.8% | 2,453,800 |
| 2012/02/27 | 1,725 | 1,735 | 1,697 | 1,701 | -19 | -1.1% | 2,616,600 |
| 2012/02/24 | 1,704 | 1,737 | 1,694 | 1,720 | +15 | +0.9% | 3,540,500 |
| 2012/02/23 | 1,711 | 1,715 | 1,683 | 1,705 | -18 | -1% | 4,174,100 |
| 2012/02/22 | 1,740 | 1,748 | 1,711 | 1,723 | -17 | -1% | 2,881,200 |
| 2012/02/21 | 1,760 | 1,778 | 1,726 | 1,740 | -23 | -1.3% | 1,933,100 |
| 2012/02/20 | 1,780 | 1,790 | 1,754 | 1,763 | +23 | +1.3% | 1,182,900 |
| 2012/02/17 | 1,760 | 1,775 | 1,724 | 1,740 | +5 | +0.3% | 3,261,100 |
| 2012/02/16 | 1,736 | 1,755 | 1,723 | 1,735 | -13 | -0.7% | 2,710,500 |
| 2012/02/15 | 1,698 | 1,761 | 1,696 | 1,748 | +80 | +4.8% | 2,383,000 |
| 2012/02/14 | 1,662 | 1,681 | 1,637 | 1,668 | -22 | -1.3% | 1,997,500 |
| 2012/02/13 | 1,693 | 1,706 | 1,676 | 1,690 | +18 | +1.1% | 1,460,400 |
| 2012/02/10 | 1,666 | 1,710 | 1,666 | 1,672 | -25 | -1.5% | 2,225,600 |
| 2012/02/09 | 1,678 | 1,700 | 1,665 | 1,697 | +9 | +0.5% | 1,664,200 |
| 2012/02/08 | 1,637 | 1,688 | 1,636 | 1,688 | +42 | +2.6% | 1,726,700 |
| 2012/02/07 | 1,640 | 1,660 | 1,631 | 1,646 | +6 | +0.4% | 1,569,500 |
| 2012/02/06 | 1,628 | 1,650 | 1,628 | 1,640 | +43 | +2.7% | 1,425,300 |
| 2012/02/03 | 1,605 | 1,619 | 1,593 | 1,597 | -25 | -1.5% | 1,333,600 |
| 2012/02/02 | 1,598 | 1,650 | 1,583 | 1,622 | +41 | +2.6% | 1,936,700 |
| 2012/02/01 | 1,576 | 1,592 | 1,564 | 1,581 | +18 | +1.2% | 1,349,600 |
| 2012/01/31 | 1,570 | 1,578 | 1,554 | 1,563 | ±0 | ±0% | 1,710,600 |
| 2012/01/30 | 1,532 | 1,591 | 1,527 | 1,563 | +43 | +2.8% | 2,139,200 |
| 2012/01/27 | 1,543 | 1,549 | 1,520 | 1,520 | -20 | -1.3% | 2,055,900 |
| 2012/01/26 | 1,555 | 1,563 | 1,531 | 1,540 | -3 | -0.2% | 1,092,100 |
| 2012/01/25 | 1,545 | 1,550 | 1,518 | 1,543 | +18 | +1.2% | 1,577,900 |
| 2012/01/24 | 1,533 | 1,545 | 1,502 | 1,525 | -1 | -0.1% | 1,477,500 |
| 2012/01/23 | 1,502 | 1,538 | 1,502 | 1,526 | +25 | +1.7% | 1,619,500 |
| 2012/01/20 | 1,478 | 1,509 | 1,473 | 1,501 | +48 | +3.3% | 1,795,500 |
| 2012/01/19 | 1,445 | 1,460 | 1,438 | 1,453 | +21 | +1.5% | 1,209,400 |
| 2012/01/18 | 1,428 | 1,462 | 1,417 | 1,432 | +16 | +1.1% | 2,253,600 |
| 2012/01/17 | 1,424 | 1,425 | 1,403 | 1,416 | +5 | +0.4% | 1,211,500 |
| 2012/01/16 | 1,444 | 1,444 | 1,406 | 1,411 | -45 | -3.1% | 1,465,800 |
| 2012/01/13 | 1,465 | 1,471 | 1,446 | 1,456 | +14 | +1% | 1,286,900 |
| 2012/01/12 | 1,466 | 1,474 | 1,435 | 1,442 | -13 | -0.9% | 1,216,800 |
3101～
3150
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 | 352,800円 | +9.5% | +114.4% | 4.11% | 8.56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 | 567,600円 | +10.4% | +47.2% | 2.85% | 12.53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 | 389,400円 | +5.4% | +12.7% | 3.39% | 9.40倍 | 1.26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 | 382,000円 | -19.1% | +4.3% | 3.19% | 10.89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 | 239,100円 | -20.2% | +12.6% | 3.35% | 11.95倍 | 0.93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
