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 |
|---|---|---|---|---|---|---|---|
| 2016/09/09 | 3,206 | 3,220 | 3,168 | 3,185 | +2 | +0.1% | 1,513,200 |
| 2016/09/08 | 3,240 | 3,264 | 3,176 | 3,183 | -101 | -3.1% | 2,076,900 |
| 2016/09/07 | 3,315 | 3,325 | 3,225 | 3,284 | -101 | -3% | 1,847,900 |
| 2016/09/06 | 3,351 | 3,390 | 3,336 | 3,385 | +19 | +0.6% | 744,500 |
| 2016/09/05 | 3,412 | 3,450 | 3,362 | 3,366 | +33 | +1% | 905,400 |
| 2016/09/02 | 3,262 | 3,342 | 3,262 | 3,333 | +73 | +2.2% | 875,500 |
| 2016/09/01 | 3,272 | 3,285 | 3,225 | 3,260 | -56 | -1.7% | 1,463,700 |
| 2016/08/31 | 3,300 | 3,336 | 3,287 | 3,316 | +69 | +2.1% | 1,299,000 |
| 2016/08/30 | 3,235 | 3,265 | 3,235 | 3,247 | -25 | -0.8% | 835,100 |
| 2016/08/29 | 3,250 | 3,314 | 3,247 | 3,272 | +125 | +4% | 889,000 |
| 2016/08/26 | 3,193 | 3,198 | 3,137 | 3,147 | -90 | -2.8% | 1,332,900 |
| 2016/08/25 | 3,200 | 3,253 | 3,178 | 3,237 | -1 | ±0% | 1,329,500 |
| 2016/08/24 | 3,220 | 3,269 | 3,210 | 3,238 | +40 | +1.3% | 615,800 |
| 2016/08/23 | 3,299 | 3,299 | 3,185 | 3,198 | -101 | -3.1% | 1,205,600 |
| 2016/08/22 | 3,310 | 3,337 | 3,260 | 3,299 | -6 | -0.2% | 1,781,700 |
| 2016/08/19 | 3,239 | 3,342 | 3,197 | 3,305 | +80 | +2.5% | 2,027,000 |
| 2016/08/18 | 3,236 | 3,322 | 3,201 | 3,225 | -47 | -1.4% | 2,133,000 |
| 2016/08/17 | 3,152 | 3,293 | 3,151 | 3,272 | +121 | +3.8% | 2,555,400 |
| 2016/08/16 | 3,233 | 3,255 | 3,151 | 3,151 | -81 | -2.5% | 1,892,400 |
| 2016/08/15 | 3,265 | 3,277 | 3,218 | 3,232 | -57 | -1.7% | 2,156,800 |
| 2016/08/12 | 3,192 | 3,330 | 3,174 | 3,289 | +33 | +1% | 2,825,500 |
| 2016/08/10 | 3,286 | 3,344 | 3,247 | 3,256 | -100 | -3% | 1,633,800 |
| 2016/08/09 | 3,313 | 3,357 | 3,299 | 3,356 | +18 | +0.5% | 1,297,200 |
| 2016/08/08 | 3,211 | 3,350 | 3,208 | 3,338 | +151 | +4.7% | 1,571,700 |
| 2016/08/05 | 3,201 | 3,252 | 3,174 | 3,187 | -51 | -1.6% | 1,248,800 |
| 2016/08/04 | 3,147 | 3,247 | 3,137 | 3,238 | +110 | +3.5% | 1,835,500 |
| 2016/08/03 | 3,127 | 3,192 | 3,118 | 3,128 | -54 | -1.7% | 1,494,700 |
| 2016/08/02 | 3,200 | 3,227 | 3,172 | 3,182 | -101 | -3.1% | 1,371,600 |
| 2016/08/01 | 3,262 | 3,329 | 3,245 | 3,283 | -81 | -2.4% | 2,391,400 |
| 2016/07/29 | 3,243 | 3,398 | 3,210 | 3,364 | +137 | +4.2% | 3,499,100 |
| 2016/07/28 | 3,195 | 3,228 | 3,160 | 3,227 | -26 | -0.8% | 2,639,300 |
| 2016/07/27 | 3,198 | 3,275 | 3,166 | 3,253 | +55 | +1.7% | 3,805,400 |
| 2016/07/26 | 3,228 | 3,229 | 3,168 | 3,198 | -96 | -2.9% | 3,236,300 |
| 2016/07/25 | 3,237 | 3,311 | 3,235 | 3,294 | +61 | +1.9% | 2,768,600 |
| 2016/07/22 | 3,131 | 3,249 | 3,119 | 3,233 | +32 | +1% | 3,311,400 |
| 2016/07/21 | 3,190 | 3,204 | 3,147 | 3,201 | +70 | +2.2% | 2,325,500 |
| 2016/07/20 | 3,112 | 3,135 | 3,086 | 3,131 | +5 | +0.2% | 2,514,500 |
| 2016/07/19 | 3,085 | 3,130 | 3,042 | 3,126 | +105 | +3.5% | 3,681,500 |
| 2016/07/15 | 2,989 | 3,068 | 2,967.5 | 3,021 | +80 | +2.7% | 1,421,400 |
| 2016/07/14 | 2,936 | 2,959.5 | 2,891.5 | 2,941 | +43.5 | +1.5% | 2,857,800 |
| 2016/07/13 | 2,971.5 | 2,991 | 2,890 | 2,897.5 | +67.5 | +2.4% | 2,250,500 |
| 2016/07/12 | 2,767 | 2,871 | 2,767 | 2,830 | +129.5 | +4.8% | 1,793,600 |
| 2016/07/11 | 2,683 | 2,732 | 2,665.5 | 2,700.5 | +100.5 | +3.9% | 2,098,900 |
| 2016/07/08 | 2,666 | 2,695 | 2,599.5 | 2,600 | -92.5 | -3.4% | 2,143,700 |
| 2016/07/07 | 2,742 | 2,789 | 2,686.5 | 2,692.5 | -68.5 | -2.5% | 1,825,300 |
| 2016/07/06 | 2,719.5 | 2,777.5 | 2,715 | 2,761 | -7.5 | -0.3% | 2,280,000 |
| 2016/07/05 | 2,766.5 | 2,782.5 | 2,734.5 | 2,768.5 | -16.5 | -0.6% | 1,408,000 |
| 2016/07/04 | 2,729.5 | 2,796 | 2,711 | 2,785 | +40 | +1.5% | 1,632,400 |
| 2016/07/01 | 2,725 | 2,762.5 | 2,714 | 2,745 | +46.5 | +1.7% | 1,355,400 |
| 2016/06/30 | 2,757 | 2,783.5 | 2,697.5 | 2,698.5 | -5 | -0.2% | 2,163,500 |
2151～
2200
件表示中 / 3732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 | 438,900円 | -14.7% | +32.6% | 3.42% | 12.17倍 | 0.97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 | 604,800円 | -11.9% | -13.0% | 3.47% | 12.47倍 | 2.29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 | 319,100円 | -16.3% | -13.2% | 4.86% | 8.33倍 | 1.21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 | 109,100円 | -7.2% | -14.2% | 4.40% | 11.56倍 | 1.15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 | 318,600円 | -19.3% | +12.3% | 3.89% | 13.66倍 | 1.24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
