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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 4,198 | 4,222 | 4,170 | 4,176 | -46 | -1.1% | 1,017,900 |
| 2019/02/20 | 4,214 | 4,251 | 4,210 | 4,222 | +23 | +0.5% | 1,178,300 |
| 2019/02/19 | 4,122 | 4,203 | 4,112 | 4,199 | +99 | +2.4% | 1,206,800 |
| 2019/02/18 | 4,122 | 4,140 | 4,089 | 4,100 | +48 | +1.2% | 760,000 |
| 2019/02/15 | 3,991 | 4,092 | 3,931 | 4,052 | +12 | +0.3% | 1,500,100 |
| 2019/02/14 | 4,037 | 4,062 | 4,020 | 4,040 | +3 | +0.1% | 667,600 |
| 2019/02/13 | 4,030 | 4,046 | 4,007 | 4,037 | +28 | +0.7% | 856,700 |
| 2019/02/12 | 3,942 | 4,040 | 3,942 | 4,009 | +82 | +2.1% | 1,132,000 |
| 2019/02/08 | 3,949 | 3,968 | 3,884 | 3,927 | -76 | -1.9% | 865,800 |
| 2019/02/07 | 3,992 | 4,015 | 3,949 | 4,003 | -50 | -1.2% | 1,327,800 |
| 2019/02/06 | 4,143 | 4,145 | 4,053 | 4,053 | -87 | -2.1% | 1,298,900 |
| 2019/02/05 | 4,154 | 4,167 | 4,120 | 4,140 | +16 | +0.4% | 790,900 |
| 2019/02/04 | 4,116 | 4,165 | 4,113 | 4,124 | +32 | +0.8% | 854,200 |
| 2019/02/01 | 4,094 | 4,113 | 4,077 | 4,092 | +6 | +0.1% | 859,300 |
| 2019/01/31 | 4,100 | 4,120 | 4,069 | 4,086 | +34 | +0.8% | 1,370,300 |
| 2019/01/30 | 4,024 | 4,061 | 4,004 | 4,052 | +28 | +0.7% | 1,052,700 |
| 2019/01/29 | 4,035 | 4,043 | 3,995 | 4,024 | +2 | ±0% | 1,003,000 |
| 2019/01/28 | 4,040 | 4,053 | 3,996 | 4,022 | -46 | -1.1% | 842,900 |
| 2019/01/25 | 4,053 | 4,080 | 4,030 | 4,068 | +35 | +0.9% | 731,500 |
| 2019/01/24 | 3,997 | 4,077 | 3,986 | 4,033 | +55 | +1.4% | 1,288,400 |
| 2019/01/23 | 3,957 | 4,023 | 3,954 | 3,978 | -79 | -1.9% | 1,241,800 |
| 2019/01/22 | 4,079 | 4,098 | 4,031 | 4,057 | -17 | -0.4% | 736,800 |
| 2019/01/21 | 4,111 | 4,113 | 4,034 | 4,074 | -7 | -0.2% | 1,118,600 |
| 2019/01/18 | 4,060 | 4,100 | 4,048 | 4,081 | +42 | +1% | 1,368,100 |
| 2019/01/17 | 3,937 | 4,042 | 3,937 | 4,039 | +156 | +4% | 1,978,300 |
| 2019/01/16 | 3,926 | 3,926 | 3,844 | 3,883 | -42 | -1.1% | 1,018,200 |
| 2019/01/15 | 3,830 | 3,941 | 3,819 | 3,925 | +100 | +2.6% | 1,526,000 |
| 2019/01/11 | 3,842 | 3,883 | 3,783 | 3,825 | -3 | -0.1% | 1,198,700 |
| 2019/01/10 | 3,751 | 3,845 | 3,750 | 3,828 | +37 | +1% | 1,487,000 |
| 2019/01/09 | 3,807 | 3,820 | 3,769 | 3,791 | +40 | +1.1% | 1,062,000 |
| 2019/01/08 | 3,766 | 3,788 | 3,734 | 3,751 | -14 | -0.4% | 1,238,600 |
| 2019/01/07 | 3,750 | 3,808 | 3,750 | 3,765 | +91 | +2.5% | 965,100 |
| 2019/01/04 | 3,672 | 3,702 | 3,615 | 3,674 | -58 | -1.6% | 1,679,300 |
| 2018/12/28 | 3,690 | 3,764 | 3,661 | 3,732 | +31 | +0.8% | 1,329,500 |
| 2018/12/27 | 3,729 | 3,763 | 3,667 | 3,701 | +112 | +3.1% | 4,308,900 |
| 2018/12/26 | 3,576 | 3,639 | 3,532 | 3,589 | +27 | +0.8% | 1,797,300 |
| 2018/12/25 | 3,638 | 3,658 | 3,536 | 3,562 | -201 | -5.3% | 1,902,800 |
| 2018/12/21 | 3,842 | 3,850 | 3,713 | 3,763 | -54 | -1.4% | 2,671,500 |
| 2018/12/20 | 3,873 | 3,894 | 3,798 | 3,817 | -56 | -1.4% | 1,642,300 |
| 2018/12/19 | 3,931 | 3,956 | 3,851 | 3,873 | -72 | -1.8% | 1,613,100 |
| 2018/12/18 | 3,942 | 3,977 | 3,927 | 3,945 | -60 | -1.5% | 1,096,700 |
| 2018/12/17 | 3,998 | 4,046 | 3,998 | 4,005 | +17 | +0.4% | 1,112,400 |
| 2018/12/14 | 4,066 | 4,083 | 3,979 | 3,988 | -63 | -1.6% | 2,129,100 |
| 2018/12/13 | 4,025 | 4,066 | 3,976 | 4,051 | +6 | +0.1% | 1,400,700 |
| 2018/12/12 | 4,011 | 4,079 | 3,974 | 4,045 | -33 | -0.8% | 2,285,500 |
| 2018/12/11 | 4,075 | 4,084 | 4,020 | 4,078 | -58 | -1.4% | 1,359,500 |
| 2018/12/10 | 4,100 | 4,153 | 4,084 | 4,136 | -27 | -0.6% | 1,112,500 |
| 2018/12/07 | 4,175 | 4,212 | 4,117 | 4,163 | -21 | -0.5% | 1,565,200 |
| 2018/12/06 | 4,203 | 4,230 | 4,167 | 4,184 | -69 | -1.6% | 1,399,800 |
| 2018/12/05 | 4,207 | 4,275 | 4,186 | 4,253 | -57 | -1.3% | 1,485,900 |
1551～
1600
件表示中 / 3731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 | 434,500円 | -14.7% | +32.6% | 3.45% | 12.05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 |
| 東京海上 | 611,100円 | -11.9% | -13.0% | 3.44% | 12.60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 |
| ＭＳ＆ＡＤ | 323,000円 | -16.3% | -13.2% | 4.80% | 8.43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 |
| 第一生命 | 109,600円 | -7.2% | -14.2% | 4.38% | 11.61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 | 317,000円 | -19.3% | +12.3% | 3.91% | 13.59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
