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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 4,202 | 4,202 | 4,164 | 4,184 | -7 | -0.2% | 765,300 |
| 2017/08/21 | 4,188 | 4,199 | 4,165 | 4,191 | +11 | +0.3% | 926,300 |
| 2017/08/18 | 4,235 | 4,236 | 4,168 | 4,180 | -145 | -3.4% | 1,975,800 |
| 2017/08/17 | 4,345 | 4,350 | 4,299 | 4,325 | -32 | -0.7% | 889,300 |
| 2017/08/16 | 4,373 | 4,381 | 4,341 | 4,357 | -22 | -0.5% | 1,210,000 |
| 2017/08/15 | 4,321 | 4,403 | 4,312 | 4,379 | +92 | +2.1% | 1,179,400 |
| 2017/08/14 | 4,360 | 4,366 | 4,268 | 4,287 | -73 | -1.7% | 2,218,900 |
| 2017/08/10 | 4,400 | 4,400 | 4,306 | 4,360 | -5 | -0.1% | 1,193,600 |
| 2017/08/09 | 4,383 | 4,405 | 4,314 | 4,365 | -40 | -0.9% | 1,122,400 |
| 2017/08/08 | 4,427 | 4,435 | 4,380 | 4,405 | -16 | -0.4% | 762,500 |
| 2017/08/07 | 4,424 | 4,454 | 4,409 | 4,421 | +13 | +0.3% | 631,500 |
| 2017/08/04 | 4,419 | 4,423 | 4,386 | 4,408 | -21 | -0.5% | 812,100 |
| 2017/08/03 | 4,424 | 4,443 | 4,400 | 4,429 | -3 | -0.1% | 632,000 |
| 2017/08/02 | 4,435 | 4,461 | 4,419 | 4,432 | +24 | +0.5% | 744,300 |
| 2017/08/01 | 4,358 | 4,419 | 4,354 | 4,408 | +76 | +1.8% | 721,000 |
| 2017/07/31 | 4,339 | 4,369 | 4,326 | 4,332 | -12 | -0.3% | 871,100 |
| 2017/07/28 | 4,338 | 4,353 | 4,331 | 4,344 | -18 | -0.4% | 677,400 |
| 2017/07/27 | 4,367 | 4,396 | 4,349 | 4,362 | -16 | -0.4% | 1,196,700 |
| 2017/07/26 | 4,397 | 4,420 | 4,370 | 4,378 | +33 | +0.8% | 941,900 |
| 2017/07/25 | 4,383 | 4,397 | 4,333 | 4,345 | -14 | -0.3% | 899,800 |
| 2017/07/24 | 4,385 | 4,393 | 4,325 | 4,359 | -39 | -0.9% | 1,221,900 |
| 2017/07/21 | 4,413 | 4,417 | 4,378 | 4,398 | -53 | -1.2% | 1,281,700 |
| 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 |
1951～
2000
件表示中 / 3764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 | 483,500円 | -14.7% | +32.6% | 3.10% | 13.28倍 | 1.06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 | 359,800円 | -16.3% | -13.2% | 4.31% | 9.30倍 | 1.35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 | 124,500円 | -7.2% | -14.2% | 3.86% | 13.11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 | 392,600円 | -19.3% | +12.3% | 3.16% | 16.66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 | 414,500円 | -8.5% | +40.9% | 2.99% | 11.32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
