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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 4,114 | 4,193 | 4,114 | 4,175 | -9 | -0.2% | 2,585,600 |
| 2016/12/08 | 4,170 | 4,200 | 4,082 | 4,184 | +187 | +4.7% | 3,066,300 |
| 2016/12/07 | 3,935 | 4,000 | 3,928 | 3,997 | +62 | +1.6% | 2,124,300 |
| 2016/12/06 | 3,853 | 3,952 | 3,852 | 3,935 | +151 | +4% | 2,701,100 |
| 2016/12/05 | 3,812 | 3,818 | 3,770 | 3,784 | -30 | -0.8% | 1,343,200 |
| 2016/12/02 | 3,810 | 3,832 | 3,794 | 3,814 | -9 | -0.2% | 2,336,600 |
| 2016/12/01 | 3,796 | 3,830 | 3,761 | 3,823 | +95 | +2.5% | 2,547,700 |
| 2016/11/30 | 3,668 | 3,728 | 3,648 | 3,728 | +60 | +1.6% | 2,600,200 |
| 2016/11/29 | 3,655 | 3,672 | 3,615 | 3,668 | -25 | -0.7% | 1,149,700 |
| 2016/11/28 | 3,609 | 3,703 | 3,598 | 3,693 | +48 | +1.3% | 1,693,100 |
| 2016/11/25 | 3,631 | 3,695 | 3,623 | 3,645 | +38 | +1.1% | 2,216,900 |
| 2016/11/24 | 3,640 | 3,665 | 3,596 | 3,607 | +8 | +0.2% | 1,472,600 |
| 2016/11/22 | 3,575 | 3,599 | 3,491 | 3,599 | +29 | +0.8% | 1,324,200 |
| 2016/11/21 | 3,597 | 3,618 | 3,554 | 3,570 | +26 | +0.7% | 1,950,400 |
| 2016/11/18 | 3,700 | 3,719 | 3,528 | 3,544 | -87 | -2.4% | 2,318,200 |
| 2016/11/17 | 3,625 | 3,646 | 3,594 | 3,631 | -53 | -1.4% | 1,835,900 |
| 2016/11/16 | 3,658 | 3,702 | 3,636 | 3,684 | +76 | +2.1% | 1,691,900 |
| 2016/11/15 | 3,566 | 3,623 | 3,544 | 3,608 | +42 | +1.2% | 2,293,200 |
| 2016/11/14 | 3,506 | 3,586 | 3,493 | 3,566 | +80 | +2.3% | 1,826,600 |
| 2016/11/11 | 3,473 | 3,576 | 3,454 | 3,486 | +83 | +2.4% | 2,944,700 |
| 2016/11/10 | 3,383 | 3,432 | 3,320 | 3,403 | +293 | +9.4% | 2,100,500 |
| 2016/11/09 | 3,247 | 3,345 | 3,045 | 3,110 | -145 | -4.5% | 2,123,800 |
| 2016/11/08 | 3,268 | 3,293 | 3,243 | 3,255 | +20 | +0.6% | 729,300 |
| 2016/11/07 | 3,276 | 3,285 | 3,229 | 3,235 | +29 | +0.9% | 747,100 |
| 2016/11/04 | 3,263 | 3,273 | 3,179 | 3,206 | -110 | -3.3% | 1,656,200 |
| 2016/11/02 | 3,356 | 3,366 | 3,293 | 3,316 | -108 | -3.2% | 1,096,100 |
| 2016/11/01 | 3,444 | 3,450 | 3,361 | 3,424 | +20 | +0.6% | 1,134,800 |
| 2016/10/31 | 3,368 | 3,408 | 3,359 | 3,404 | +22 | +0.7% | 1,026,900 |
| 2016/10/28 | 3,350 | 3,406 | 3,350 | 3,382 | +61 | +1.8% | 2,801,500 |
| 2016/10/27 | 3,331 | 3,336 | 3,296 | 3,321 | -17 | -0.5% | 942,000 |
| 2016/10/26 | 3,330 | 3,347 | 3,290 | 3,338 | -1 | ±0% | 1,019,600 |
| 2016/10/25 | 3,353 | 3,374 | 3,334 | 3,339 | +19 | +0.6% | 1,096,700 |
| 2016/10/24 | 3,314 | 3,339 | 3,281 | 3,320 | +7 | +0.2% | 1,018,500 |
| 2016/10/21 | 3,350 | 3,368 | 3,303 | 3,313 | -25 | -0.7% | 1,401,500 |
| 2016/10/20 | 3,281 | 3,349 | 3,260 | 3,338 | +26 | +0.8% | 1,180,200 |
| 2016/10/19 | 3,322 | 3,325 | 3,274 | 3,312 | -20 | -0.6% | 1,435,700 |
| 2016/10/18 | 3,372 | 3,390 | 3,308 | 3,332 | -60 | -1.8% | 1,674,500 |
| 2016/10/17 | 3,390 | 3,424 | 3,364 | 3,392 | +17 | +0.5% | 1,524,100 |
| 2016/10/14 | 3,386 | 3,420 | 3,325 | 3,375 | +50 | +1.5% | 2,282,500 |
| 2016/10/13 | 3,315 | 3,381 | 3,295 | 3,325 | +36 | +1.1% | 2,673,200 |
| 2016/10/12 | 3,296 | 3,338 | 3,286 | 3,289 | -40 | -1.2% | 1,788,000 |
| 2016/10/11 | 3,295 | 3,345 | 3,281 | 3,329 | +17 | +0.5% | 1,863,300 |
| 2016/10/07 | 3,269 | 3,328 | 3,260 | 3,312 | +62 | +1.9% | 3,103,400 |
| 2016/10/06 | 3,204 | 3,293 | 3,171 | 3,250 | +198 | +6.5% | 4,718,800 |
| 2016/10/05 | 2,901 | 3,073 | 2,901 | 3,052 | +81 | +2.7% | 3,917,000 |
| 2016/10/04 | 2,955 | 3,000 | 2,924.5 | 2,971 | -5.5 | -0.2% | 1,653,800 |
| 2016/10/03 | 2,990.5 | 3,007 | 2,961 | 2,976.5 | +11 | +0.4% | 819,000 |
| 2016/09/30 | 2,953.5 | 2,992 | 2,920.5 | 2,965.5 | -89.5 | -2.9% | 2,270,900 |
| 2016/09/29 | 3,096 | 3,112 | 3,050 | 3,055 | -31 | -1% | 1,642,900 |
| 2016/09/28 | 3,111 | 3,128 | 3,049 | 3,086 | -129 | -4% | 1,426,100 |
2051～
2100
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
