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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 1,890 | 1,904 | 1,871 | 1,885 | -10 | -0.5% | 1,552,500 |
| 2011/05/31 | 1,863 | 1,898 | 1,852 | 1,895 | +42 | +2.3% | 3,338,900 |
| 2011/05/30 | 1,845 | 1,856 | 1,834 | 1,853 | -6 | -0.3% | 967,000 |
| 2011/05/27 | 1,842 | 1,870 | 1,831 | 1,859 | +4 | +0.2% | 1,249,000 |
| 2011/05/26 | 1,857 | 1,881 | 1,849 | 1,855 | +21 | +1.1% | 1,593,000 |
| 2011/05/25 | 1,830 | 1,848 | 1,813 | 1,834 | +5 | +0.3% | 1,039,400 |
| 2011/05/24 | 1,807 | 1,837 | 1,801 | 1,829 | +4 | +0.2% | 1,506,100 |
| 2011/05/23 | 1,850 | 1,853 | 1,817 | 1,825 | -57 | -3% | 2,177,100 |
| 2011/05/20 | 1,897 | 1,905 | 1,867 | 1,882 | -35 | -1.8% | 1,418,000 |
| 2011/05/19 | 1,910 | 1,953 | 1,858 | 1,917 | +25 | +1.3% | 2,632,200 |
| 2011/05/18 | 1,888 | 1,929 | 1,875 | 1,892 | +17 | +0.9% | 1,058,200 |
| 2011/05/17 | 1,867 | 1,898 | 1,857 | 1,875 | +13 | +0.7% | 1,784,300 |
| 2011/05/16 | 1,865 | 1,865 | 1,831 | 1,862 | -32 | -1.7% | 1,476,500 |
| 2011/05/13 | 1,909 | 1,912 | 1,862 | 1,894 | -12 | -0.6% | 1,708,100 |
| 2011/05/12 | 1,921 | 1,929 | 1,904 | 1,906 | -22 | -1.1% | 1,018,200 |
| 2011/05/11 | 1,950 | 1,959 | 1,922 | 1,928 | -9 | -0.5% | 1,320,800 |
| 2011/05/10 | 1,945 | 1,955 | 1,930 | 1,937 | -3 | -0.2% | 2,107,200 |
| 2011/05/09 | 1,940 | 1,953 | 1,924 | 1,940 | +16 | +0.8% | 3,259,300 |
| 2011/05/06 | 1,861 | 1,939 | 1,860 | 1,924 | +38 | +2% | 2,706,500 |
| 2011/05/02 | 1,872 | 1,906 | 1,862 | 1,886 | -3 | -0.2% | 1,810,800 |
| 2011/04/28 | 1,891 | 1,917 | 1,878 | 1,889 | -1 | -0.1% | 2,376,000 |
| 2011/04/27 | 1,863 | 1,890 | 1,857 | 1,890 | +48 | +2.6% | 2,337,600 |
| 2011/04/26 | 1,847 | 1,852 | 1,826 | 1,842 | -4 | -0.2% | 1,433,800 |
| 2011/04/25 | 1,863 | 1,874 | 1,836 | 1,846 | -6 | -0.3% | 1,103,800 |
| 2011/04/22 | 1,851 | 1,857 | 1,825 | 1,852 | -16 | -0.9% | 1,327,400 |
| 2011/04/21 | 1,899 | 1,911 | 1,859 | 1,868 | -30 | -1.6% | 1,268,400 |
| 2011/04/20 | 1,890 | 1,919 | 1,887 | 1,898 | +18 | +1% | 1,239,200 |
| 2011/04/19 | 1,845 | 1,897 | 1,826 | 1,880 | +25 | +1.3% | 1,566,900 |
| 2011/04/18 | 1,869 | 1,875 | 1,851 | 1,855 | -8 | -0.4% | 1,060,100 |
| 2011/04/15 | 1,852 | 1,875 | 1,852 | 1,863 | -2 | -0.1% | 1,334,400 |
| 2011/04/14 | 1,863 | 1,877 | 1,855 | 1,865 | -13 | -0.7% | 948,300 |
| 2011/04/13 | 1,863 | 1,885 | 1,855 | 1,878 | +5 | +0.3% | 983,700 |
| 2011/04/12 | 1,861 | 1,874 | 1,851 | 1,873 | -5 | -0.3% | 1,006,500 |
| 2011/04/11 | 1,889 | 1,892 | 1,870 | 1,878 | -10 | -0.5% | 1,055,200 |
| 2011/04/08 | 1,860 | 1,894 | 1,852 | 1,888 | +41 | +2.2% | 1,941,800 |
| 2011/04/07 | 1,855 | 1,873 | 1,842 | 1,847 | -8 | -0.4% | 1,477,000 |
| 2011/04/06 | 1,865 | 1,868 | 1,827 | 1,855 | +10 | +0.5% | 1,451,400 |
| 2011/04/05 | 1,880 | 1,881 | 1,827 | 1,845 | -26 | -1.4% | 1,581,600 |
| 2011/04/04 | 1,893 | 1,905 | 1,858 | 1,871 | +1 | +0.1% | 1,229,700 |
| 2011/04/01 | 1,895 | 1,925 | 1,870 | 1,870 | -24 | -1.3% | 909,800 |
| 2011/03/31 | 1,876 | 1,894 | 1,859 | 1,894 | +18 | +1% | 1,197,400 |
| 2011/03/30 | 1,862 | 1,878 | 1,823 | 1,876 | +8 | +0.4% | 1,814,300 |
| 2011/03/29 | 1,871 | 1,880 | 1,838 | 1,868 | -11 | -0.6% | 2,199,600 |
| 2011/03/28 | 1,904 | 1,904 | 1,862 | 1,879 | -6 | -0.3% | 1,484,300 |
| 2011/03/25 | 1,915 | 1,915 | 1,865 | 1,885 | +50 | +2.7% | 3,564,900 |
| 2011/03/24 | 1,834 | 1,862 | 1,827 | 1,835 | -1 | -0.1% | 2,169,800 |
| 2011/03/23 | 1,863 | 1,916 | 1,813 | 1,836 | -16 | -0.9% | 2,553,100 |
| 2011/03/22 | 1,817 | 1,861 | 1,799 | 1,852 | +123 | +7.1% | 2,938,200 |
| 2011/03/18 | 1,752 | 1,793 | 1,701 | 1,729 | +4 | +0.2% | 2,242,100 |
| 2011/03/17 | 1,675 | 1,725 | 1,625 | 1,725 | -30 | -1.7% | 2,559,900 |
3301～
3350
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 | 351,800円 | +9.5% | +114.4% | 4.12% | 8.54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 | 561,800円 | +10.4% | +47.2% | 2.88% | 12.40倍 | 2.04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 | 392,500円 | +5.4% | +12.7% | 3.36% | 9.47倍 | 1.27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 | 377,900円 | -19.1% | +4.3% | 3.23% | 10.77倍 | 0.97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 | 238,100円 | -20.2% | +12.6% | 3.36% | 11.90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
