3,636
+73 (+2.05%)
株価：2025/08/22 15:15
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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,284 | 3,335 | 3,258 | 3,281 | -5 | -0.2% | 12,931,300 |
| 2024/05/30 | 3,272 | 3,317 | 3,241 | 3,286 | -30 | -0.9% | 5,456,700 |
| 2024/05/29 | 3,360 | 3,427 | 3,316 | 3,316 | -15 | -0.5% | 7,471,000 |
| 2024/05/28 | 3,372 | 3,380 | 3,311 | 3,331 | +29 | +0.9% | 6,326,200 |
| 2024/05/27 | 3,215 | 3,306 | 3,210 | 3,302 | +114 | +3.6% | 4,675,600 |
| 2024/05/24 | 3,111 | 3,209 | 3,097 | 3,188 | +13 | +0.4% | 5,027,900 |
| 2024/05/23 | 3,130 | 3,177 | 3,092 | 3,175 | +44 | +1.4% | 4,216,300 |
| 2024/05/22 | 3,185 | 3,220 | 3,121 | 3,131 | -18 | -0.6% | 11,094,900 |
| 2024/05/21 | 3,234 | 3,265 | 3,102 | 3,149 | +381.5 | +13.8% | 17,337,800 |
| 2024/05/20 | 2,750 | 2,815 | 2,742 | 2,767.5 | -21.5 | -0.8% | 4,770,200 |
| 2024/05/17 | 2,756.5 | 2,792.5 | 2,744.5 | 2,789 | +5 | +0.2% | 4,146,200 |
| 2024/05/16 | 2,770.5 | 2,797 | 2,733.5 | 2,784 | +20 | +0.7% | 3,382,400 |
| 2024/05/15 | 2,780 | 2,801.5 | 2,755.5 | 2,764 | -40.5 | -1.4% | 3,650,300 |
| 2024/05/14 | 2,858 | 2,862 | 2,757.5 | 2,804.5 | -63 | -2.2% | 4,991,000 |
| 2024/05/13 | 2,895 | 2,919 | 2,864.5 | 2,867.5 | -35 | -1.2% | 3,514,800 |
| 2024/05/10 | 2,861.5 | 2,949.5 | 2,857.5 | 2,902.5 | +47.5 | +1.7% | 4,157,000 |
| 2024/05/09 | 2,813 | 2,858 | 2,791.5 | 2,855 | +85 | +3.1% | 3,939,100 |
| 2024/05/08 | 2,820.5 | 2,847.5 | 2,768.5 | 2,770 | -64.5 | -2.3% | 3,789,300 |
| 2024/05/07 | 2,881 | 2,896 | 2,807 | 2,834.5 | +3.5 | +0.1% | 4,058,200 |
| 2024/05/02 | 2,817 | 2,833 | 2,801 | 2,831 | +14 | +0.5% | 2,998,100 |
| 2024/05/01 | 2,820 | 2,844 | 2,783 | 2,817 | -29.5 | -1% | 2,932,300 |
| 2024/04/30 | 2,820 | 2,846.5 | 2,777 | 2,846.5 | +71.5 | +2.6% | 4,508,700 |
| 2024/04/26 | 2,746.5 | 2,787 | 2,730 | 2,775 | +13 | +0.5% | 3,414,800 |
| 2024/04/25 | 2,780.5 | 2,823 | 2,754.5 | 2,762 | -68.5 | -2.4% | 4,818,200 |
| 2024/04/24 | 2,773 | 2,840 | 2,762 | 2,830.5 | +63 | +2.3% | 5,454,400 |
| 2024/04/23 | 2,758 | 2,783.5 | 2,732 | 2,767.5 | +37.5 | +1.4% | 2,825,700 |
| 2024/04/22 | 2,710 | 2,763.5 | 2,697.5 | 2,730 | +51 | +1.9% | 3,563,500 |
| 2024/04/19 | 2,669.5 | 2,695 | 2,627 | 2,679 | +4 | +0.1% | 5,300,000 |
| 2024/04/18 | 2,602 | 2,696.5 | 2,581 | 2,675 | +69.5 | +2.7% | 3,894,600 |
| 2024/04/17 | 2,674 | 2,687.5 | 2,596 | 2,605.5 | -63 | -2.4% | 4,215,500 |
| 2024/04/16 | 2,700 | 2,736.5 | 2,650.5 | 2,668.5 | -122.5 | -4.4% | 5,874,900 |
| 2024/04/15 | 2,737 | 2,798.5 | 2,723 | 2,791 | +17 | +0.6% | 2,488,200 |
| 2024/04/12 | 2,790 | 2,791 | 2,745 | 2,774 | -1 | ±0% | 3,344,600 |
| 2024/04/11 | 2,750 | 2,778 | 2,731 | 2,775 | +16 | +0.6% | 2,955,800 |
| 2024/04/10 | 2,760 | 2,782.5 | 2,749 | 2,759 | -36 | -1.3% | 3,222,000 |
| 2024/04/09 | 2,751.5 | 2,795 | 2,748 | 2,795 | +40 | +1.5% | 2,901,900 |
| 2024/04/08 | 2,746 | 2,808 | 2,734 | 2,755 | +9 | +0.3% | 3,404,700 |
| 2024/04/05 | 2,750.5 | 2,751.5 | 2,691 | 2,746 | +22.5 | +0.8% | 3,913,700 |
| 2024/04/04 | 2,714.5 | 2,750 | 2,691.5 | 2,723.5 | +35.5 | +1.3% | 5,021,300 |
| 2024/04/03 | 2,693.5 | 2,738.5 | 2,672.5 | 2,688 | +16 | +0.6% | 6,650,800 |
| 2024/04/02 | 2,659 | 2,699 | 2,638 | 2,672 | +58 | +2.2% | 5,920,400 |
| 2024/04/01 | 2,730 | 2,732.5 | 2,602 | 2,614 | -97 | -3.6% | 6,883,800 |
| 2024/03/29 | 2,702 | 2,721 | 2,686 | 2,711 | +46.5 | +1.7% | 4,303,500 |
| 2024/03/28 | 2,700 | 2,766 | 2,657 | 2,664.5 | -5,508.5 | -67.4% | 5,081,900 |
| 2024/03/27 | 8,261 | 8,279 | 8,133 | 8,173 | +168 | +2.1% | 1,930,600 |
| 2024/03/26 | 7,940 | 8,021 | 7,881 | 8,005 | +169 | +2.2% | 1,479,400 |
| 2024/03/25 | 8,052 | 8,052 | 7,830 | 7,836 | -178 | -2.2% | 1,452,900 |
| 2024/03/22 | 8,071 | 8,113 | 7,992 | 8,014 | +11 | +0.1% | 1,808,500 |
| 2024/03/21 | 7,988 | 8,066 | 7,854 | 8,003 | +247 | +3.2% | 2,624,700 |
| 2024/03/19 | 7,670 | 7,804 | 7,660 | 7,756 | +17 | +0.2% | 2,120,400 |
301～
350
件表示中 / 3767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 | 363,600円 | -16.3% | -13.2% | 4.26% | 9.40倍 | 1.36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 | 654,800円 | -11.9% | -13.0% | 3.21% | 13.46倍 | 2.47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 |
| 第一生命 | 127,800円 | -7.2% | -14.2% | 3.76% | 13.46倍 | 1.35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 |
| ＳＯＭＰＯＨＤ | 472,600円 | -14.7% | +32.6% | 3.17% | 12.97倍 | 1.03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 |
| Ｔ＆ＤＨＤ | 396,500円 | -19.3% | +12.3% | 3.13% | 16.82倍 | 1.52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
