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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 4,049 | 4,094 | 4,005 | 4,042 | +21 | +0.5% | 692,400 |
| 2017/02/07 | 3,990 | 4,048 | 3,988 | 4,021 | -24 | -0.6% | 548,900 |
| 2017/02/06 | 4,120 | 4,126 | 4,042 | 4,045 | -10 | -0.2% | 724,800 |
| 2017/02/03 | 4,074 | 4,125 | 4,035 | 4,055 | -23 | -0.6% | 1,272,000 |
| 2017/02/02 | 4,121 | 4,131 | 4,061 | 4,078 | -23 | -0.6% | 928,100 |
| 2017/02/01 | 4,041 | 4,112 | 4,030 | 4,101 | +3 | +0.1% | 579,100 |
| 2017/01/31 | 4,111 | 4,136 | 4,086 | 4,098 | -64 | -1.5% | 835,800 |
| 2017/01/30 | 4,195 | 4,199 | 4,137 | 4,162 | -57 | -1.4% | 730,900 |
| 2017/01/27 | 4,211 | 4,255 | 4,189 | 4,219 | +42 | +1% | 1,245,600 |
| 2017/01/26 | 4,057 | 4,179 | 4,055 | 4,177 | +185 | +4.6% | 1,474,200 |
| 2017/01/25 | 4,060 | 4,066 | 3,974 | 3,992 | +27 | +0.7% | 582,900 |
| 2017/01/24 | 3,971 | 3,999 | 3,940 | 3,965 | -40 | -1% | 1,062,500 |
| 2017/01/23 | 4,034 | 4,061 | 3,995 | 4,005 | -139 | -3.4% | 1,057,300 |
| 2017/01/20 | 4,012 | 4,148 | 4,012 | 4,144 | +123 | +3.1% | 1,169,700 |
| 2017/01/19 | 4,087 | 4,097 | 3,998 | 4,021 | +32 | +0.8% | 938,200 |
| 2017/01/18 | 3,957 | 3,997 | 3,915 | 3,989 | +31 | +0.8% | 878,200 |
| 2017/01/17 | 3,965 | 3,985 | 3,923 | 3,958 | +18 | +0.5% | 1,100,900 |
| 2017/01/16 | 4,029 | 4,030 | 3,935 | 3,940 | -95 | -2.4% | 1,027,100 |
| 2017/01/13 | 4,000 | 4,038 | 3,990 | 4,035 | +46 | +1.2% | 1,011,700 |
| 2017/01/12 | 3,957 | 3,995 | 3,926 | 3,989 | -4 | -0.1% | 1,470,000 |
| 2017/01/11 | 3,993 | 4,012 | 3,960 | 3,993 | +57 | +1.4% | 1,206,500 |
| 2017/01/10 | 4,034 | 4,039 | 3,932 | 3,936 | -143 | -3.5% | 1,456,200 |
| 2017/01/06 | 4,022 | 4,082 | 3,995 | 4,079 | -13 | -0.3% | 992,000 |
| 2017/01/05 | 4,099 | 4,127 | 4,083 | 4,092 | +15 | +0.4% | 1,010,000 |
| 2017/01/04 | 4,030 | 4,128 | 4,021 | 4,077 | +117 | +3% | 1,133,200 |
| 2016/12/30 | 3,907 | 3,982 | 3,902 | 3,960 | -10 | -0.3% | 664,800 |
| 2016/12/29 | 3,997 | 3,997 | 3,942 | 3,970 | -28 | -0.7% | 955,500 |
| 2016/12/28 | 4,026 | 4,029 | 3,983 | 3,998 | -18 | -0.4% | 813,400 |
| 2016/12/27 | 4,005 | 4,046 | 3,978 | 4,016 | +10 | +0.2% | 644,600 |
| 2016/12/26 | 4,013 | 4,038 | 3,999 | 4,006 | -6 | -0.1% | 724,500 |
| 2016/12/22 | 4,039 | 4,068 | 3,985 | 4,012 | -18 | -0.4% | 1,242,000 |
| 2016/12/21 | 4,066 | 4,098 | 4,027 | 4,030 | -13 | -0.3% | 1,284,700 |
| 2016/12/20 | 4,014 | 4,056 | 4,010 | 4,043 | +26 | +0.6% | 1,466,000 |
| 2016/12/19 | 4,029 | 4,067 | 4,016 | 4,017 | -67 | -1.6% | 2,613,900 |
| 2016/12/16 | 4,101 | 4,113 | 4,069 | 4,084 | -46 | -1.1% | 2,656,500 |
| 2016/12/15 | 4,151 | 4,210 | 4,105 | 4,130 | -54 | -1.3% | 2,296,400 |
| 2016/12/14 | 4,182 | 4,206 | 4,170 | 4,184 | +29 | +0.7% | 1,168,500 |
| 2016/12/13 | 4,143 | 4,158 | 4,075 | 4,155 | +2 | ±0% | 1,571,300 |
| 2016/12/12 | 4,200 | 4,249 | 4,119 | 4,153 | -22 | -0.5% | 2,315,800 |
| 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 |
2051～
2100
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 | 600,800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 | 316,900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 | 313,500円 | -19.3% | +12.3% | 3.96% | 13.44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
