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 |
|---|---|---|---|---|---|---|---|
| 2016/06/01 | 3,085 | 3,102 | 3,052 | 3,068 | -58 | -1.9% | 1,425,200 |
| 2016/05/31 | 3,094 | 3,129 | 3,065 | 3,126 | +19 | +0.6% | 2,123,200 |
| 2016/05/30 | 3,150 | 3,150 | 3,075 | 3,107 | -9 | -0.3% | 1,019,000 |
| 2016/05/27 | 3,125 | 3,137 | 3,074 | 3,116 | +61 | +2% | 1,287,400 |
| 2016/05/26 | 3,120 | 3,145 | 3,045 | 3,055 | -15 | -0.5% | 1,046,800 |
| 2016/05/25 | 3,011 | 3,097 | 3,011 | 3,070 | +103.5 | +3.5% | 1,661,000 |
| 2016/05/24 | 3,006 | 3,006 | 2,960 | 2,966.5 | -38.5 | -1.3% | 1,065,600 |
| 2016/05/23 | 3,040 | 3,060 | 2,970.5 | 3,005 | -39 | -1.3% | 2,049,800 |
| 2016/05/20 | 2,922.5 | 3,093 | 2,899.5 | 3,044 | +71.5 | +2.4% | 2,893,600 |
| 2016/05/19 | 2,978.5 | 3,050 | 2,957 | 2,972.5 | +44 | +1.5% | 1,672,800 |
| 2016/05/18 | 2,904 | 2,966.5 | 2,885.5 | 2,928.5 | +34.5 | +1.2% | 2,517,200 |
| 2016/05/17 | 2,913 | 2,913.5 | 2,852.5 | 2,894 | +23.5 | +0.8% | 892,300 |
| 2016/05/16 | 2,853.5 | 2,897 | 2,825 | 2,870.5 | +46 | +1.6% | 1,140,300 |
| 2016/05/13 | 2,902.5 | 2,907 | 2,823.5 | 2,824.5 | -47 | -1.6% | 1,412,600 |
| 2016/05/12 | 2,805 | 2,874 | 2,767 | 2,871.5 | +7 | +0.2% | 1,659,500 |
| 2016/05/11 | 2,926 | 2,975.5 | 2,849 | 2,864.5 | -11.5 | -0.4% | 1,317,400 |
| 2016/05/10 | 2,793.5 | 2,895.5 | 2,774.5 | 2,876 | +85 | +3% | 2,463,200 |
| 2016/05/09 | 2,856.5 | 2,856.5 | 2,790.5 | 2,791 | -42.5 | -1.5% | 1,206,800 |
| 2016/05/06 | 2,892.5 | 2,923 | 2,807 | 2,833.5 | -31.5 | -1.1% | 1,216,300 |
| 2016/05/02 | 2,790.5 | 2,872 | 2,786 | 2,865 | -75.5 | -2.6% | 1,621,400 |
| 2016/04/28 | 3,180 | 3,199 | 2,875.5 | 2,940.5 | -179.5 | -5.8% | 1,608,800 |
| 2016/04/27 | 3,152 | 3,200 | 3,070 | 3,120 | -46 | -1.5% | 1,228,500 |
| 2016/04/26 | 3,171 | 3,181 | 3,116 | 3,166 | -75 | -2.3% | 1,324,600 |
| 2016/04/25 | 3,236 | 3,308 | 3,222 | 3,241 | +34 | +1.1% | 2,065,100 |
| 2016/04/22 | 3,092 | 3,249 | 3,088 | 3,207 | +71 | +2.3% | 2,133,200 |
| 2016/04/21 | 3,115 | 3,142 | 3,063 | 3,136 | +101 | +3.3% | 2,964,800 |
| 2016/04/20 | 3,132 | 3,135 | 3,017 | 3,035 | -50 | -1.6% | 2,100,100 |
| 2016/04/19 | 3,060 | 3,106 | 3,044 | 3,085 | +105.5 | +3.5% | 1,654,900 |
| 2016/04/18 | 2,955 | 3,009 | 2,942.5 | 2,979.5 | -172.5 | -5.5% | 1,903,600 |
| 2016/04/15 | 3,139 | 3,208 | 3,088 | 3,152 | -50 | -1.6% | 1,934,100 |
| 2016/04/14 | 3,149 | 3,214 | 3,137 | 3,202 | +139 | +4.5% | 1,188,600 |
| 2016/04/13 | 3,016 | 3,082 | 2,971 | 3,063 | +112 | +3.8% | 1,143,200 |
| 2016/04/12 | 2,923 | 2,979 | 2,904.5 | 2,951 | +27.5 | +0.9% | 957,200 |
| 2016/04/11 | 2,942 | 2,947 | 2,883.5 | 2,923.5 | -41.5 | -1.4% | 857,100 |
| 2016/04/08 | 2,877.5 | 3,023 | 2,846 | 2,965 | +37.5 | +1.3% | 1,346,400 |
| 2016/04/07 | 2,969.5 | 3,013 | 2,908 | 2,927.5 | -40.5 | -1.4% | 1,236,000 |
| 2016/04/06 | 3,049 | 3,071 | 2,953.5 | 2,968 | -40 | -1.3% | 1,982,900 |
| 2016/04/05 | 3,096 | 3,135 | 3,000 | 3,008 | -94 | -3% | 1,407,900 |
| 2016/04/04 | 3,065 | 3,140 | 3,045 | 3,102 | +40 | +1.3% | 1,304,300 |
| 2016/04/01 | 3,190 | 3,192 | 3,057 | 3,062 | -126 | -4% | 1,752,700 |
| 2016/03/31 | 3,200 | 3,248 | 3,165 | 3,188 | +28 | +0.9% | 2,080,100 |
| 2016/03/30 | 3,279 | 3,279 | 3,157 | 3,160 | -69 | -2.1% | 1,157,800 |
| 2016/03/29 | 3,207 | 3,267 | 3,205 | 3,229 | +6 | +0.2% | 884,600 |
| 2016/03/28 | 3,251 | 3,279 | 3,156 | 3,223 | -6 | -0.2% | 1,115,800 |
| 2016/03/25 | 3,121 | 3,243 | 3,101 | 3,229 | +102 | +3.3% | 1,311,300 |
| 2016/03/24 | 3,170 | 3,170 | 3,106 | 3,127 | -33 | -1% | 877,900 |
| 2016/03/23 | 3,225 | 3,264 | 3,142 | 3,160 | -11 | -0.3% | 852,300 |
| 2016/03/22 | 3,123 | 3,212 | 3,122 | 3,171 | +56 | +1.8% | 1,107,100 |
| 2016/03/18 | 3,170 | 3,213 | 3,072 | 3,115 | -92 | -2.9% | 1,405,900 |
| 2016/03/17 | 3,207 | 3,285 | 3,183 | 3,207 | +33 | +1% | 2,031,500 |
2201～
2250
件表示中 / 3712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 | 437,100円 | -20.8% | - | 3.43% | 12.12倍 | 1.43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 | 349,700円 | -16.3% | -13.2% | 4.43% | 9.13倍 | 1.32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 | 114,300円 | -7.2% | -14.2% | 4.20% | 12.12倍 | 1.21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 | 345,400円 | -19.3% | +12.3% | 3.59% | 14.86倍 | 1.35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 | 330,600円 | -8.5% | +40.9% | 3.75% | 9.03倍 | 0.38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
