ＳＯＭＰＯ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 |
|---|---|---|---|---|---|---|---|
| 2020/04/22 | 3,235 | 3,266 | 3,202 | 3,255 | -3 | -0.1% | 905,900 |
| 2020/04/21 | 3,289 | 3,302 | 3,236 | 3,258 | -117 | -3.5% | 1,329,300 |
| 2020/04/20 | 3,422 | 3,447 | 3,367 | 3,375 | -83 | -2.4% | 1,038,300 |
| 2020/04/17 | 3,510 | 3,538 | 3,439 | 3,458 | +8 | +0.2% | 849,700 |
| 2020/04/16 | 3,411 | 3,462 | 3,386 | 3,450 | -50 | -1.4% | 742,600 |
| 2020/04/15 | 3,521 | 3,535 | 3,474 | 3,500 | -66 | -1.9% | 1,024,300 |
| 2020/04/14 | 3,585 | 3,613 | 3,547 | 3,566 | +12 | +0.3% | 1,148,400 |
| 2020/04/13 | 3,533 | 3,590 | 3,529 | 3,554 | -7 | -0.2% | 671,500 |
| 2020/04/10 | 3,538 | 3,584 | 3,448 | 3,561 | +32 | +0.9% | 861,500 |
| 2020/04/09 | 3,534 | 3,568 | 3,453 | 3,529 | -41 | -1.1% | 1,132,400 |
| 2020/04/08 | 3,599 | 3,636 | 3,478 | 3,570 | +20 | +0.6% | 1,163,500 |
| 2020/04/07 | 3,595 | 3,673 | 3,484 | 3,550 | +66 | +1.9% | 1,205,900 |
| 2020/04/06 | 3,421 | 3,535 | 3,370 | 3,484 | +50 | +1.5% | 1,507,800 |
| 2020/04/03 | 3,365 | 3,480 | 3,354 | 3,434 | +134 | +4.1% | 1,640,800 |
| 2020/04/02 | 3,240 | 3,391 | 3,233 | 3,300 | +59 | +1.8% | 1,371,800 |
| 2020/04/01 | 3,325 | 3,379 | 3,171 | 3,241 | -102 | -3.1% | 1,406,800 |
| 2020/03/31 | 3,474 | 3,475 | 3,326 | 3,343 | -201 | -5.7% | 1,673,900 |
| 2020/03/30 | 3,528 | 3,557 | 3,375 | 3,544 | -90 | -2.5% | 1,663,500 |
| 2020/03/27 | 3,476 | 3,634 | 3,453 | 3,634 | +273 | +8.1% | 2,238,500 |
| 2020/03/26 | 3,244 | 3,450 | 3,150 | 3,361 | +118 | +3.6% | 2,263,600 |
| 2020/03/25 | 3,304 | 3,349 | 3,163 | 3,243 | +219 | +7.2% | 1,990,700 |
| 2020/03/24 | 2,870 | 3,049 | 2,801 | 3,024 | +171 | +6% | 2,864,900 |
| 2020/03/23 | 2,676.5 | 2,881.5 | 2,646 | 2,853 | +326.5 | +12.9% | 3,896,500 |
| 2020/03/19 | 2,627.5 | 2,653 | 2,405 | 2,526.5 | -81.5 | -3.1% | 3,616,000 |
| 2020/03/18 | 2,836 | 2,908 | 2,591.5 | 2,608 | -200 | -7.1% | 2,951,600 |
| 2020/03/17 | 2,899.5 | 2,900 | 2,770 | 2,808 | -141.5 | -4.8% | 2,260,700 |
| 2020/03/16 | 3,050 | 3,120 | 2,920 | 2,949.5 | -107.5 | -3.5% | 1,907,600 |
| 2020/03/13 | 2,948 | 3,166 | 2,871.5 | 3,057 | -171 | -5.3% | 3,030,800 |
| 2020/03/12 | 3,286 | 3,300 | 3,133 | 3,228 | -119 | -3.6% | 1,917,400 |
| 2020/03/11 | 3,434 | 3,510 | 3,336 | 3,347 | -157 | -4.5% | 1,655,100 |
| 2020/03/10 | 3,458 | 3,535 | 3,305 | 3,504 | +88 | +2.6% | 1,556,400 |
| 2020/03/09 | 3,492 | 3,526 | 3,350 | 3,416 | -207 | -5.7% | 1,089,800 |
| 2020/03/06 | 3,700 | 3,714 | 3,581 | 3,623 | -182 | -4.8% | 1,965,100 |
| 2020/03/05 | 3,892 | 3,901 | 3,786 | 3,805 | -44 | -1.1% | 1,407,400 |
| 2020/03/04 | 3,836 | 3,899 | 3,811 | 3,849 | -26 | -0.7% | 1,154,800 |
| 2020/03/03 | 3,953 | 3,981 | 3,871 | 3,875 | -42 | -1.1% | 1,515,200 |
| 2020/03/02 | 3,899 | 3,997 | 3,823 | 3,917 | -99 | -2.5% | 2,304,100 |
| 2020/02/28 | 4,087 | 4,117 | 3,972 | 4,016 | -184 | -4.4% | 2,249,300 |
| 2020/02/27 | 4,262 | 4,276 | 4,178 | 4,200 | -52 | -1.2% | 1,382,400 |
| 2020/02/26 | 4,182 | 4,267 | 4,153 | 4,252 | +34 | +0.8% | 1,258,800 |
| 2020/02/25 | 4,177 | 4,255 | 4,169 | 4,218 | -169 | -3.9% | 1,653,900 |
| 2020/02/21 | 4,360 | 4,419 | 4,356 | 4,387 | +20 | +0.5% | 805,200 |
| 2020/02/20 | 4,309 | 4,430 | 4,302 | 4,367 | +64 | +1.5% | 1,019,000 |
| 2020/02/19 | 4,318 | 4,341 | 4,296 | 4,303 | -21 | -0.5% | 896,900 |
| 2020/02/18 | 4,320 | 4,353 | 4,289 | 4,324 | -8 | -0.2% | 1,046,100 |
| 2020/02/17 | 4,270 | 4,355 | 4,254 | 4,332 | +104 | +2.5% | 1,208,600 |
| 2020/02/14 | 4,183 | 4,240 | 4,157 | 4,228 | +15 | +0.4% | 776,300 |
| 2020/02/13 | 4,214 | 4,237 | 4,192 | 4,213 | -24 | -0.6% | 555,400 |
| 2020/02/12 | 4,304 | 4,304 | 4,220 | 4,237 | -62 | -1.4% | 647,200 |
| 2020/02/10 | 4,233 | 4,317 | 4,225 | 4,299 | +28 | +0.7% | 478,400 |
1301～
1350
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ＳＯＭＰＯＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＯＭＰＯＨＤ | 478,500円 | -14.7% | +32.6% | 3.13% | 13.14倍 | 1.05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 |
| ＭＳ＆ＡＤ | 359,900円 | -16.3% | -13.2% | 4.31% | 9.30倍 | 1.35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 |
| 第一生命 | 125,900円 | -7.2% | -14.2% | 3.81% | 13.26倍 | 1.33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 | 399,000円 | -19.3% | +12.3% | 3.11% | 16.93倍 | 1.54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 |
| かんぽ | 418,100円 | -8.5% | +40.9% | 2.97% | 11.42倍 | 0.48倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
市場注目の銘柄
チャート関連のコラム
