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 |
|---|---|---|---|---|---|---|---|
| 2019/01/25 | 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 |
| 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 |
1601～
1650
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 | 487,000円 | -14.7% | +32.6% | 3.08% | 13.37倍 | 1.07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 | 362,800円 | -16.3% | -13.2% | 4.27% | 9.37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 |
| 第一生命 | 124,800円 | -7.2% | -14.2% | 3.85% | 13.14倍 | 1.32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 | 394,500円 | -19.3% | +12.3% | 3.14% | 16.74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 |
| かんぽ | 415,000円 | -8.5% | +40.9% | 2.99% | 11.34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
