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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 4,430 | 4,431 | 4,309 | 4,310 | -144 | -3.2% | 1,294,800 |
| 2018/12/03 | 4,439 | 4,478 | 4,396 | 4,454 | +68 | +1.6% | 944,300 |
| 2018/11/30 | 4,320 | 4,414 | 4,313 | 4,386 | +82 | +1.9% | 2,621,800 |
| 2018/11/29 | 4,349 | 4,351 | 4,300 | 4,304 | -31 | -0.7% | 1,167,800 |
| 2018/11/28 | 4,372 | 4,409 | 4,312 | 4,335 | -33 | -0.8% | 1,942,500 |
| 2018/11/27 | 4,298 | 4,403 | 4,298 | 4,368 | +112 | +2.6% | 1,548,700 |
| 2018/11/26 | 4,345 | 4,355 | 4,236 | 4,256 | -86 | -2% | 1,203,300 |
| 2018/11/22 | 4,378 | 4,378 | 4,301 | 4,342 | +8 | +0.2% | 1,038,300 |
| 2018/11/21 | 4,369 | 4,391 | 4,309 | 4,334 | -73 | -1.7% | 1,580,000 |
| 2018/11/20 | 4,499 | 4,531 | 4,376 | 4,407 | -153 | -3.4% | 1,697,900 |
| 2018/11/19 | 4,571 | 4,595 | 4,497 | 4,560 | +3 | +0.1% | 1,256,900 |
| 2018/11/16 | 4,531 | 4,611 | 4,515 | 4,557 | +70 | +1.6% | 1,088,000 |
| 2018/11/15 | 4,482 | 4,514 | 4,433 | 4,487 | -40 | -0.9% | 1,221,100 |
| 2018/11/14 | 4,659 | 4,688 | 4,503 | 4,527 | -119 | -2.6% | 1,982,100 |
| 2018/11/13 | 4,753 | 4,782 | 4,540 | 4,646 | -247 | -5% | 1,990,200 |
| 2018/11/12 | 4,824 | 4,907 | 4,808 | 4,893 | +35 | +0.7% | 596,700 |
| 2018/11/09 | 4,885 | 4,924 | 4,852 | 4,858 | -24 | -0.5% | 724,700 |
| 2018/11/08 | 4,913 | 4,952 | 4,878 | 4,882 | +66 | +1.4% | 924,900 |
| 2018/11/07 | 4,911 | 4,949 | 4,799 | 4,816 | -39 | -0.8% | 1,303,700 |
| 2018/11/06 | 4,729 | 4,906 | 4,729 | 4,855 | +149 | +3.2% | 1,059,900 |
| 2018/11/05 | 4,710 | 4,731 | 4,675 | 4,706 | -51 | -1.1% | 903,200 |
| 2018/11/02 | 4,678 | 4,770 | 4,650 | 4,757 | +71 | +1.5% | 1,105,000 |
| 2018/11/01 | 4,680 | 4,717 | 4,668 | 4,686 | +6 | +0.1% | 1,192,500 |
| 2018/10/31 | 4,599 | 4,682 | 4,551 | 4,680 | +108 | +2.4% | 1,471,700 |
| 2018/10/30 | 4,472 | 4,586 | 4,470 | 4,572 | +96 | +2.1% | 1,211,300 |
| 2018/10/29 | 4,596 | 4,610 | 4,473 | 4,476 | -104 | -2.3% | 1,120,900 |
| 2018/10/26 | 4,555 | 4,634 | 4,535 | 4,580 | +63 | +1.4% | 1,374,200 |
| 2018/10/25 | 4,460 | 4,572 | 4,460 | 4,517 | -83 | -1.8% | 1,072,500 |
| 2018/10/24 | 4,626 | 4,631 | 4,544 | 4,600 | -31 | -0.7% | 1,152,500 |
| 2018/10/23 | 4,699 | 4,705 | 4,600 | 4,631 | -110 | -2.3% | 1,185,800 |
| 2018/10/22 | 4,673 | 4,752 | 4,664 | 4,741 | -2 | ±0% | 1,123,600 |
| 2018/10/19 | 4,673 | 4,756 | 4,664 | 4,743 | ±0 | ±0% | 971,400 |
| 2018/10/18 | 4,770 | 4,786 | 4,729 | 4,743 | +12 | +0.3% | 682,400 |
| 2018/10/17 | 4,730 | 4,798 | 4,701 | 4,731 | +68 | +1.5% | 1,090,700 |
| 2018/10/16 | 4,644 | 4,671 | 4,605 | 4,663 | +63 | +1.4% | 1,042,500 |
| 2018/10/15 | 4,562 | 4,637 | 4,562 | 4,600 | -19 | -0.4% | 1,171,300 |
| 2018/10/12 | 4,665 | 4,716 | 4,559 | 4,619 | -174 | -3.6% | 2,246,800 |
| 2018/10/11 | 4,753 | 4,798 | 4,728 | 4,793 | -99 | -2% | 1,669,400 |
| 2018/10/10 | 4,836 | 4,916 | 4,816 | 4,892 | +126 | +2.6% | 1,468,600 |
| 2018/10/09 | 4,780 | 4,809 | 4,730 | 4,766 | -19 | -0.4% | 1,417,400 |
| 2018/10/05 | 4,814 | 4,855 | 4,771 | 4,785 | -10 | -0.2% | 962,100 |
| 2018/10/04 | 4,864 | 4,882 | 4,781 | 4,795 | -1 | ±0% | 1,088,300 |
| 2018/10/03 | 4,800 | 4,855 | 4,790 | 4,796 | -31 | -0.6% | 938,900 |
| 2018/10/02 | 4,850 | 4,885 | 4,808 | 4,827 | +40 | +0.8% | 1,298,100 |
| 2018/10/01 | 4,813 | 4,842 | 4,765 | 4,787 | -52 | -1.1% | 1,025,600 |
| 2018/09/28 | 4,887 | 4,926 | 4,828 | 4,839 | +3 | +0.1% | 1,369,600 |
| 2018/09/27 | 4,842 | 4,919 | 4,828 | 4,836 | -76 | -1.5% | 1,259,400 |
| 2018/09/26 | 4,890 | 4,937 | 4,854 | 4,912 | -99 | -2% | 1,435,900 |
| 2018/09/25 | 4,879 | 5,014 | 4,864 | 5,011 | +177 | +3.7% | 1,863,000 |
| 2018/09/21 | 4,830 | 4,889 | 4,770 | 4,834 | +29 | +0.6% | 2,459,100 |
1601～
1650
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
