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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,476 | 4,495 | 4,436 | 4,451 | -25 | -0.6% | 1,328,300 |
| 2017/07/19 | 4,479 | 4,499 | 4,463 | 4,476 | +4 | +0.1% | 1,327,600 |
| 2017/07/18 | 4,426 | 4,483 | 4,403 | 4,472 | +43 | +1% | 1,312,500 |
| 2017/07/14 | 4,435 | 4,460 | 4,415 | 4,429 | -1 | ±0% | 1,016,700 |
| 2017/07/13 | 4,456 | 4,492 | 4,410 | 4,430 | -15 | -0.3% | 1,491,300 |
| 2017/07/12 | 4,440 | 4,453 | 4,427 | 4,445 | +5 | +0.1% | 1,303,000 |
| 2017/07/11 | 4,410 | 4,442 | 4,398 | 4,440 | +28 | +0.6% | 912,100 |
| 2017/07/10 | 4,393 | 4,418 | 4,359 | 4,412 | +48 | +1.1% | 1,064,000 |
| 2017/07/07 | 4,318 | 4,399 | 4,318 | 4,364 | +5 | +0.1% | 1,337,800 |
| 2017/07/06 | 4,345 | 4,366 | 4,322 | 4,359 | +19 | +0.4% | 1,292,000 |
| 2017/07/05 | 4,353 | 4,397 | 4,303 | 4,340 | -57 | -1.3% | 1,546,300 |
| 2017/07/04 | 4,383 | 4,417 | 4,368 | 4,397 | +61 | +1.4% | 1,265,700 |
| 2017/07/03 | 4,323 | 4,359 | 4,317 | 4,336 | -3 | -0.1% | 1,080,600 |
| 2017/06/30 | 4,303 | 4,367 | 4,279 | 4,339 | +20 | +0.5% | 1,951,500 |
| 2017/06/29 | 4,354 | 4,359 | 4,302 | 4,319 | +9 | +0.2% | 1,539,700 |
| 2017/06/28 | 4,318 | 4,339 | 4,296 | 4,310 | +22 | +0.5% | 1,334,000 |
| 2017/06/27 | 4,239 | 4,304 | 4,233 | 4,288 | +58 | +1.4% | 1,207,200 |
| 2017/06/26 | 4,280 | 4,280 | 4,219 | 4,230 | -56 | -1.3% | 1,076,500 |
| 2017/06/23 | 4,262 | 4,296 | 4,237 | 4,286 | +27 | +0.6% | 1,965,700 |
| 2017/06/22 | 4,408 | 4,408 | 4,258 | 4,259 | -149 | -3.4% | 2,707,800 |
| 2017/06/21 | 4,443 | 4,458 | 4,379 | 4,408 | -35 | -0.8% | 1,762,100 |
| 2017/06/20 | 4,489 | 4,525 | 4,436 | 4,443 | +21 | +0.5% | 1,486,900 |
| 2017/06/19 | 4,440 | 4,467 | 4,413 | 4,422 | ±0 | ±0% | 1,300,200 |
| 2017/06/16 | 4,379 | 4,437 | 4,368 | 4,422 | +107 | +2.5% | 1,799,900 |
| 2017/06/15 | 4,379 | 4,388 | 4,275 | 4,315 | -78 | -1.8% | 1,706,100 |
| 2017/06/14 | 4,351 | 4,401 | 4,325 | 4,393 | +10 | +0.2% | 1,354,700 |
| 2017/06/13 | 4,344 | 4,395 | 4,327 | 4,383 | -6 | -0.1% | 1,641,100 |
| 2017/06/12 | 4,293 | 4,418 | 4,293 | 4,389 | +123 | +2.9% | 2,060,000 |
| 2017/06/09 | 4,316 | 4,324 | 4,231 | 4,266 | -57 | -1.3% | 2,717,200 |
| 2017/06/08 | 4,333 | 4,364 | 4,300 | 4,323 | +39 | +0.9% | 1,828,100 |
| 2017/06/07 | 4,286 | 4,306 | 4,263 | 4,284 | -53 | -1.2% | 1,285,000 |
| 2017/06/06 | 4,357 | 4,400 | 4,336 | 4,337 | -41 | -0.9% | 1,626,600 |
| 2017/06/05 | 4,362 | 4,412 | 4,354 | 4,378 | -13 | -0.3% | 1,602,100 |
| 2017/06/02 | 4,370 | 4,408 | 4,352 | 4,391 | +40 | +0.9% | 2,241,000 |
| 2017/06/01 | 4,324 | 4,391 | 4,257 | 4,351 | +77 | +1.8% | 1,996,000 |
| 2017/05/31 | 4,253 | 4,293 | 4,234 | 4,274 | +1 | ±0% | 2,689,800 |
| 2017/05/30 | 4,307 | 4,311 | 4,251 | 4,273 | -49 | -1.1% | 1,412,300 |
| 2017/05/29 | 4,322 | 4,348 | 4,295 | 4,322 | -31 | -0.7% | 1,301,900 |
| 2017/05/26 | 4,377 | 4,442 | 4,335 | 4,353 | -87 | -2% | 2,522,200 |
| 2017/05/25 | 4,420 | 4,446 | 4,381 | 4,440 | +3 | +0.1% | 1,090,900 |
| 2017/05/24 | 4,470 | 4,483 | 4,415 | 4,437 | +42 | +1% | 1,124,300 |
| 2017/05/23 | 4,460 | 4,460 | 4,350 | 4,395 | -96 | -2.1% | 1,967,400 |
| 2017/05/22 | 4,468 | 4,495 | 4,396 | 4,491 | +184 | +4.3% | 3,009,100 |
| 2017/05/19 | 4,223 | 4,330 | 4,210 | 4,307 | +125 | +3% | 1,705,600 |
| 2017/05/18 | 4,179 | 4,217 | 4,160 | 4,182 | -147 | -3.4% | 1,645,100 |
| 2017/05/17 | 4,362 | 4,367 | 4,319 | 4,329 | -96 | -2.2% | 1,387,200 |
| 2017/05/16 | 4,471 | 4,494 | 4,399 | 4,425 | -25 | -0.6% | 1,310,200 |
| 2017/05/15 | 4,405 | 4,451 | 4,364 | 4,450 | -5 | -0.1% | 1,062,500 |
| 2017/05/12 | 4,456 | 4,468 | 4,417 | 4,455 | -6 | -0.1% | 915,200 |
| 2017/05/11 | 4,480 | 4,502 | 4,445 | 4,461 | -9 | -0.2% | 948,700 |
1901～
1950
件表示中 / 3692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 | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70倍 | 1.42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 | 564,900円 | +21.2% | +63.8% | 2.87% | 10.89倍 | 2.02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 | 324,300円 | +9.5% | +114.4% | 4.47% | 7.78倍 | 1.14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 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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
