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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,448 | 4,480 | 4,403 | 4,470 | +4 | +0.1% | 1,059,000 |
| 2017/05/09 | 4,500 | 4,514 | 4,459 | 4,466 | +40 | +0.9% | 1,576,900 |
| 2017/05/08 | 4,373 | 4,428 | 4,359 | 4,426 | +154 | +3.6% | 1,672,200 |
| 2017/05/02 | 4,250 | 4,287 | 4,230 | 4,272 | +24 | +0.6% | 851,700 |
| 2017/05/01 | 4,214 | 4,248 | 4,181 | 4,248 | +42 | +1% | 676,900 |
| 2017/04/28 | 4,217 | 4,250 | 4,180 | 4,206 | -24 | -0.6% | 917,100 |
| 2017/04/27 | 4,180 | 4,238 | 4,169 | 4,230 | +24 | +0.6% | 1,358,400 |
| 2017/04/26 | 4,177 | 4,207 | 4,150 | 4,206 | +50 | +1.2% | 956,000 |
| 2017/04/25 | 4,046 | 4,168 | 4,046 | 4,156 | +123 | +3% | 1,277,800 |
| 2017/04/24 | 4,072 | 4,077 | 4,023 | 4,033 | +31 | +0.8% | 882,900 |
| 2017/04/21 | 4,011 | 4,021 | 3,963 | 4,002 | +61 | +1.5% | 1,405,300 |
| 2017/04/20 | 3,936 | 3,990 | 3,899 | 3,941 | +16 | +0.4% | 1,343,900 |
| 2017/04/19 | 3,908 | 3,946 | 3,867 | 3,925 | +3 | +0.1% | 1,509,400 |
| 2017/04/18 | 3,955 | 3,992 | 3,915 | 3,922 | ±0 | ±0% | 697,400 |
| 2017/04/17 | 3,890 | 3,926 | 3,855 | 3,922 | +12 | +0.3% | 669,000 |
| 2017/04/14 | 3,890 | 3,947 | 3,878 | 3,910 | +6 | +0.2% | 1,011,200 |
| 2017/04/13 | 3,947 | 3,972 | 3,877 | 3,904 | -91 | -2.3% | 1,561,900 |
| 2017/04/12 | 4,004 | 4,020 | 3,965 | 3,995 | -59 | -1.5% | 1,204,900 |
| 2017/04/11 | 4,025 | 4,067 | 3,994 | 4,054 | +8 | +0.2% | 1,740,300 |
| 2017/04/10 | 3,975 | 4,062 | 3,972 | 4,046 | +106 | +2.7% | 1,622,200 |
| 2017/04/07 | 3,963 | 3,990 | 3,900 | 3,940 | +39 | +1% | 2,014,900 |
| 2017/04/06 | 3,971 | 3,981 | 3,887 | 3,901 | -100 | -2.5% | 1,640,900 |
| 2017/04/05 | 3,995 | 4,015 | 3,947 | 4,001 | -27 | -0.7% | 1,239,600 |
| 2017/04/04 | 4,018 | 4,054 | 3,980 | 4,028 | +3 | +0.1% | 1,464,300 |
| 2017/04/03 | 4,097 | 4,114 | 4,004 | 4,025 | -54 | -1.3% | 1,845,200 |
| 2017/03/31 | 4,175 | 4,233 | 4,079 | 4,079 | -48 | -1.2% | 1,601,500 |
| 2017/03/30 | 4,159 | 4,180 | 4,121 | 4,127 | -47 | -1.1% | 780,900 |
| 2017/03/29 | 4,227 | 4,243 | 4,160 | 4,174 | -54 | -1.3% | 924,400 |
| 2017/03/28 | 4,228 | 4,238 | 4,177 | 4,228 | +76 | +1.8% | 1,075,800 |
| 2017/03/27 | 4,179 | 4,193 | 4,117 | 4,152 | -97 | -2.3% | 1,320,300 |
| 2017/03/24 | 4,187 | 4,250 | 4,171 | 4,249 | +54 | +1.3% | 1,174,300 |
| 2017/03/23 | 4,101 | 4,204 | 4,077 | 4,195 | +62 | +1.5% | 1,218,700 |
| 2017/03/22 | 4,205 | 4,238 | 4,132 | 4,133 | -225 | -5.2% | 1,354,300 |
| 2017/03/21 | 4,381 | 4,390 | 4,334 | 4,358 | -64 | -1.4% | 846,300 |
| 2017/03/17 | 4,371 | 4,439 | 4,356 | 4,422 | +35 | +0.8% | 1,508,300 |
| 2017/03/16 | 4,382 | 4,409 | 4,354 | 4,387 | -65 | -1.5% | 1,024,900 |
| 2017/03/15 | 4,382 | 4,457 | 4,378 | 4,452 | +17 | +0.4% | 771,100 |
| 2017/03/14 | 4,392 | 4,446 | 4,365 | 4,435 | +70 | +1.6% | 1,524,300 |
| 2017/03/13 | 4,294 | 4,366 | 4,284 | 4,365 | +35 | +0.8% | 989,500 |
| 2017/03/10 | 4,299 | 4,349 | 4,294 | 4,330 | +101 | +2.4% | 1,763,200 |
| 2017/03/09 | 4,322 | 4,325 | 4,214 | 4,229 | -77 | -1.8% | 1,155,000 |
| 2017/03/08 | 4,265 | 4,307 | 4,265 | 4,306 | +6 | +0.1% | 822,600 |
| 2017/03/07 | 4,316 | 4,345 | 4,285 | 4,300 | +27 | +0.6% | 978,200 |
| 2017/03/06 | 4,282 | 4,291 | 4,214 | 4,273 | -58 | -1.3% | 1,324,100 |
| 2017/03/03 | 4,306 | 4,357 | 4,301 | 4,331 | +37 | +0.9% | 1,334,800 |
| 2017/03/02 | 4,385 | 4,392 | 4,290 | 4,294 | +28 | +0.7% | 1,509,000 |
| 2017/03/01 | 4,235 | 4,273 | 4,176 | 4,266 | +68 | +1.6% | 989,700 |
| 2017/02/28 | 4,214 | 4,264 | 4,191 | 4,198 | +22 | +0.5% | 1,113,000 |
| 2017/02/27 | 4,270 | 4,276 | 4,151 | 4,176 | -174 | -4% | 1,597,300 |
| 2017/02/24 | 4,358 | 4,392 | 4,297 | 4,350 | -2 | ±0% | 1,226,300 |
1951～
2000
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
