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 |
|---|---|---|---|---|---|---|---|
| 2016/04/14 | 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 |
| 2016/03/16 | 3,211 | 3,229 | 3,159 | 3,174 | -77 | -2.4% | 1,334,300 |
| 2016/03/15 | 3,331 | 3,356 | 3,236 | 3,251 | -81 | -2.4% | 1,156,700 |
| 2016/03/14 | 3,325 | 3,372 | 3,259 | 3,332 | +40 | +1.2% | 1,456,200 |
| 2016/03/11 | 3,226 | 3,308 | 3,201 | 3,292 | +12 | +0.4% | 2,174,300 |
| 2016/03/10 | 3,278 | 3,310 | 3,228 | 3,280 | +26 | +0.8% | 2,012,300 |
| 2016/03/09 | 3,323 | 3,325 | 3,235 | 3,254 | -90 | -2.7% | 1,237,100 |
| 2016/03/08 | 3,365 | 3,445 | 3,287 | 3,344 | -56 | -1.6% | 1,684,800 |
| 2016/03/07 | 3,464 | 3,464 | 3,368 | 3,400 | -86 | -2.5% | 1,750,100 |
| 2016/03/04 | 3,490 | 3,499 | 3,434 | 3,486 | -12 | -0.3% | 914,500 |
| 2016/03/03 | 3,439 | 3,533 | 3,421 | 3,498 | +87 | +2.6% | 1,448,100 |
| 2016/03/02 | 3,334 | 3,463 | 3,319 | 3,411 | +194 | +6% | 1,732,100 |
| 2016/03/01 | 3,249 | 3,293 | 3,197 | 3,217 | -33 | -1% | 1,686,100 |
| 2016/02/29 | 3,306 | 3,352 | 3,250 | 3,250 | -30 | -0.9% | 1,662,100 |
| 2016/02/26 | 3,322 | 3,340 | 3,253 | 3,280 | -24 | -0.7% | 2,239,600 |
| 2016/02/25 | 3,197 | 3,335 | 3,190 | 3,304 | +115 | +3.6% | 2,844,600 |
| 2016/02/24 | 3,060 | 3,225 | 3,038 | 3,189 | +80 | +2.6% | 2,905,200 |
| 2016/02/23 | 3,075 | 3,153 | 3,066 | 3,109 | +34 | +1.1% | 1,570,700 |
| 2016/02/22 | 2,996.5 | 3,090 | 2,986.5 | 3,075 | +53 | +1.8% | 1,156,800 |
| 2016/02/19 | 3,031 | 3,042 | 2,994 | 3,022 | -68 | -2.2% | 1,815,600 |
| 2016/02/18 | 3,060 | 3,119 | 2,984.5 | 3,090 | +144 | +4.9% | 2,019,200 |
| 2016/02/17 | 3,020 | 3,076 | 2,905 | 2,946 | -84 | -2.8% | 1,875,300 |
| 2016/02/16 | 2,907.5 | 3,086 | 2,894 | 3,030 | +71 | +2.4% | 1,582,800 |
| 2016/02/15 | 2,737.5 | 3,028 | 2,737.5 | 2,959 | +271.5 | +10.1% | 3,010,800 |
| 2016/02/12 | 2,648.5 | 2,777 | 2,628 | 2,687.5 | -78.5 | -2.8% | 3,284,800 |
| 2016/02/10 | 2,897.5 | 2,920 | 2,722 | 2,766 | -131.5 | -4.5% | 2,548,200 |
| 2016/02/09 | 2,933.5 | 2,994 | 2,875.5 | 2,897.5 | -212.5 | -6.8% | 2,546,200 |
| 2016/02/08 | 3,074 | 3,133 | 3,034 | 3,110 | -20 | -0.6% | 1,246,100 |
| 2016/02/05 | 3,167 | 3,176 | 3,079 | 3,130 | -101 | -3.1% | 2,063,600 |
| 2016/02/04 | 3,255 | 3,281 | 3,195 | 3,231 | -94 | -2.8% | 2,181,700 |
| 2016/02/03 | 3,400 | 3,414 | 3,247 | 3,325 | -194 | -5.5% | 2,161,900 |
2251～
2300
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 | 0.96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 | 604,800円 | -11.9% | -13.0% | 3.47% | 12.47倍 | 2.31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 | 1.22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% | 11.55倍 | 1.16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 | 1.23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
