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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 1,826 | 1,848 | 1,805 | 1,840 | -13 | -0.7% | 1,648,700 |
| 2011/08/05 | 1,858 | 1,878 | 1,845 | 1,853 | -58 | -3% | 1,769,000 |
| 2011/08/04 | 1,934 | 1,947 | 1,905 | 1,911 | -1 | -0.1% | 2,984,900 |
| 2011/08/03 | 1,929 | 1,943 | 1,903 | 1,912 | -57 | -2.9% | 2,937,900 |
| 2011/08/02 | 1,950 | 1,979 | 1,923 | 1,969 | +17 | +0.9% | 1,757,800 |
| 2011/08/01 | 1,961 | 1,987 | 1,948 | 1,952 | +20 | +1% | 2,135,800 |
| 2011/07/29 | 1,964 | 1,969 | 1,924 | 1,932 | -31 | -1.6% | 2,158,300 |
| 2011/07/28 | 1,957 | 1,973 | 1,952 | 1,963 | -34 | -1.7% | 1,744,200 |
| 2011/07/27 | 2,000 | 2,009 | 1,972 | 1,997 | -18 | -0.9% | 1,111,800 |
| 2011/07/26 | 1,979 | 2,040 | 1,978 | 2,015 | +30 | +1.5% | 1,498,400 |
| 2011/07/25 | 2,018 | 2,026 | 1,979 | 1,985 | -26 | -1.3% | 1,776,200 |
| 2011/07/22 | 1,973 | 2,014 | 1,971 | 2,011 | +69 | +3.6% | 2,115,700 |
| 2011/07/21 | 1,950 | 1,958 | 1,936 | 1,942 | +7 | +0.4% | 1,224,200 |
| 2011/07/20 | 1,930 | 1,940 | 1,918 | 1,935 | +33 | +1.7% | 1,025,900 |
| 2011/07/19 | 1,906 | 1,915 | 1,888 | 1,902 | -10 | -0.5% | 781,700 |
| 2011/07/15 | 1,910 | 1,920 | 1,892 | 1,912 | -17 | -0.9% | 2,045,800 |
| 2011/07/14 | 1,932 | 1,958 | 1,927 | 1,929 | -3 | -0.2% | 1,496,500 |
| 2011/07/13 | 1,914 | 1,945 | 1,905 | 1,932 | -9 | -0.5% | 1,883,600 |
| 2011/07/12 | 1,950 | 1,954 | 1,924 | 1,941 | -51 | -2.6% | 2,174,000 |
| 2011/07/11 | 1,968 | 1,995 | 1,957 | 1,992 | +8 | +0.4% | 1,300,900 |
| 2011/07/08 | 2,008 | 2,014 | 1,983 | 1,984 | +6 | +0.3% | 1,739,400 |
| 2011/07/07 | 1,984 | 1,988 | 1,967 | 1,978 | -7 | -0.4% | 1,305,800 |
| 2011/07/06 | 1,952 | 1,986 | 1,940 | 1,985 | +32 | +1.6% | 1,365,000 |
| 2011/07/05 | 1,945 | 1,964 | 1,942 | 1,953 | +15 | +0.8% | 1,198,400 |
| 2011/07/04 | 1,922 | 1,945 | 1,917 | 1,938 | +53 | +2.8% | 1,492,900 |
| 2011/07/01 | 1,886 | 1,906 | 1,878 | 1,885 | +9 | +0.5% | 1,577,600 |
| 2011/06/30 | 1,922 | 1,928 | 1,873 | 1,876 | -16 | -0.8% | 1,431,800 |
| 2011/06/29 | 1,897 | 1,900 | 1,871 | 1,892 | +27 | +1.4% | 1,309,800 |
| 2011/06/28 | 1,858 | 1,881 | 1,856 | 1,865 | +34 | +1.9% | 1,262,100 |
| 2011/06/27 | 1,864 | 1,864 | 1,822 | 1,831 | -33 | -1.8% | 1,071,200 |
| 2011/06/24 | 1,851 | 1,875 | 1,839 | 1,864 | +20 | +1.1% | 1,399,400 |
| 2011/06/23 | 1,845 | 1,867 | 1,837 | 1,844 | -14 | -0.8% | 1,539,600 |
| 2011/06/22 | 1,821 | 1,867 | 1,816 | 1,858 | +37 | +2% | 1,427,100 |
| 2011/06/21 | 1,819 | 1,830 | 1,800 | 1,821 | +9 | +0.5% | 1,247,700 |
| 2011/06/20 | 1,789 | 1,827 | 1,789 | 1,812 | +5 | +0.3% | 1,039,600 |
| 2011/06/17 | 1,833 | 1,840 | 1,794 | 1,807 | -22 | -1.2% | 1,296,500 |
| 2011/06/16 | 1,841 | 1,844 | 1,823 | 1,829 | -47 | -2.5% | 971,500 |
| 2011/06/15 | 1,854 | 1,878 | 1,851 | 1,876 | +43 | +2.3% | 1,715,700 |
| 2011/06/14 | 1,829 | 1,845 | 1,799 | 1,833 | +20 | +1.1% | 2,007,600 |
| 2011/06/13 | 1,808 | 1,822 | 1,796 | 1,813 | -35 | -1.9% | 981,900 |
| 2011/06/10 | 1,848 | 1,872 | 1,836 | 1,848 | +18 | +1% | 2,767,700 |
| 2011/06/09 | 1,812 | 1,830 | 1,796 | 1,830 | +10 | +0.5% | 1,408,300 |
| 2011/06/08 | 1,813 | 1,821 | 1,796 | 1,820 | -8 | -0.4% | 1,338,800 |
| 2011/06/07 | 1,789 | 1,830 | 1,776 | 1,828 | +45 | +2.5% | 1,671,600 |
| 2011/06/06 | 1,791 | 1,803 | 1,770 | 1,783 | -16 | -0.9% | 1,410,900 |
| 2011/06/03 | 1,839 | 1,849 | 1,796 | 1,799 | -52 | -2.8% | 1,812,500 |
| 2011/06/02 | 1,864 | 1,867 | 1,832 | 1,851 | -34 | -1.8% | 1,802,600 |
| 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 |
3401～
3450
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
