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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 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 |
| 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 |
1951～
2000
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 | 435,300円 | -14.7% | +32.6% | 3.45% | 12.07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 | 600,700円 | -11.9% | -13.0% | 3.50% | 12.39倍 | 2.27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 | 316,800円 | -16.3% | -13.2% | 4.89% | 8.27倍 | 1.20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 | 107,200円 | -7.2% | -14.2% | 4.48% | 11.36倍 | 1.13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 | 313,300円 | -19.3% | +12.3% | 3.96% | 13.43倍 | 1.22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
