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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 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 |
| 2016/02/02 | 3,605 | 3,639 | 3,499 | 3,519 | -112 | -3.1% | 1,377,600 |
| 2016/02/01 | 3,601 | 3,640 | 3,552 | 3,631 | +112 | +3.2% | 1,764,300 |
| 2016/01/29 | 3,448 | 3,575 | 3,291 | 3,519 | +124 | +3.7% | 2,814,700 |
| 2016/01/28 | 3,462 | 3,465 | 3,390 | 3,395 | -60 | -1.7% | 863,100 |
| 2016/01/27 | 3,421 | 3,497 | 3,413 | 3,455 | +104 | +3.1% | 1,323,100 |
| 2016/01/26 | 3,346 | 3,380 | 3,292 | 3,351 | -64 | -1.9% | 928,800 |
| 2016/01/25 | 3,424 | 3,457 | 3,384 | 3,415 | +35 | +1% | 975,200 |
| 2016/01/22 | 3,310 | 3,385 | 3,251 | 3,380 | +140 | +4.3% | 2,017,800 |
| 2016/01/21 | 3,309 | 3,361 | 3,235 | 3,240 | -68 | -2.1% | 2,366,900 |
| 2016/01/20 | 3,441 | 3,460 | 3,307 | 3,308 | -145 | -4.2% | 1,066,300 |
| 2016/01/19 | 3,437 | 3,460 | 3,385 | 3,453 | -15 | -0.4% | 946,200 |
| 2016/01/18 | 3,360 | 3,480 | 3,353 | 3,468 | +30 | +0.9% | 1,291,900 |
| 2016/01/15 | 3,601 | 3,607 | 3,411 | 3,438 | -101 | -2.9% | 1,501,500 |
| 2016/01/14 | 3,522 | 3,553 | 3,448 | 3,539 | -53 | -1.5% | 1,420,800 |
| 2016/01/13 | 3,622 | 3,623 | 3,567 | 3,592 | +77 | +2.2% | 1,437,700 |
| 2016/01/12 | 3,587 | 3,641 | 3,513 | 3,515 | -115 | -3.2% | 1,478,000 |
2301～
2350
件表示中 / 3766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 | 475,200円 | -14.7% | +32.6% | 3.16% | 13.04倍 | 1.04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 | 359,300円 | -16.3% | -13.2% | 4.31% | 9.28倍 | 1.34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 | 124,500円 | -7.2% | -14.2% | 3.86% | 13.11倍 | 1.31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 | 389,900円 | -19.3% | +12.3% | 3.18% | 16.54倍 | 1.50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 | 411,600円 | -8.5% | +40.9% | 3.01% | 11.24倍 | 0.47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
