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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 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 |
| 2016/01/08 | 3,635 | 3,714 | 3,612 | 3,630 | -46 | -1.3% | 1,427,300 |
| 2016/01/07 | 3,753 | 3,781 | 3,662 | 3,676 | -77 | -2.1% | 1,239,900 |
| 2016/01/06 | 3,856 | 3,858 | 3,694 | 3,753 | -78 | -2% | 1,271,600 |
| 2016/01/05 | 3,903 | 3,910 | 3,790 | 3,831 | -45 | -1.2% | 1,319,100 |
| 2016/01/04 | 3,964 | 4,010 | 3,862 | 3,876 | -135 | -3.4% | 1,161,700 |
| 2015/12/30 | 4,030 | 4,049 | 3,996 | 4,011 | -28 | -0.7% | 829,100 |
| 2015/12/29 | 4,000 | 4,061 | 3,988 | 4,039 | +52 | +1.3% | 806,000 |
| 2015/12/28 | 3,989 | 3,999 | 3,950 | 3,987 | +12 | +0.3% | 988,900 |
| 2015/12/25 | 3,913 | 3,991 | 3,889 | 3,975 | +99 | +2.6% | 717,800 |
| 2015/12/24 | 3,949 | 3,953 | 3,876 | 3,876 | -33 | -0.8% | 837,600 |
| 2015/12/22 | 3,880 | 3,927 | 3,815 | 3,909 | +95 | +2.5% | 1,693,200 |
| 2015/12/21 | 3,756 | 3,837 | 3,685 | 3,814 | +37 | +1% | 1,866,000 |
| 2015/12/18 | 3,892 | 3,990 | 3,773 | 3,777 | -165 | -4.2% | 2,009,500 |
| 2015/12/17 | 3,929 | 4,008 | 3,903 | 3,942 | +144 | +3.8% | 1,505,900 |
| 2015/12/16 | 3,767 | 3,843 | 3,763 | 3,798 | +95 | +2.6% | 1,345,200 |
| 2015/12/15 | 3,722 | 3,752 | 3,692 | 3,703 | -31 | -0.8% | 1,104,600 |
| 2015/12/14 | 3,730 | 3,767 | 3,661 | 3,734 | -104 | -2.7% | 1,386,300 |
| 2015/12/11 | 3,860 | 3,873 | 3,802 | 3,838 | +11 | +0.3% | 1,825,700 |
| 2015/12/10 | 3,781 | 3,885 | 3,755 | 3,827 | +4 | +0.1% | 1,954,600 |
| 2015/12/09 | 3,819 | 3,876 | 3,806 | 3,823 | -45 | -1.2% | 1,175,900 |
| 2015/12/08 | 3,896 | 3,915 | 3,853 | 3,868 | -27 | -0.7% | 839,700 |
| 2015/12/07 | 3,911 | 3,929 | 3,885 | 3,895 | +20 | +0.5% | 998,000 |
| 2015/12/04 | 3,816 | 3,882 | 3,815 | 3,875 | -42 | -1.1% | 1,315,900 |
| 2015/12/03 | 3,891 | 3,942 | 3,881 | 3,917 | +55 | +1.4% | 983,200 |
| 2015/12/02 | 3,837 | 3,921 | 3,835 | 3,862 | +22 | +0.6% | 1,349,800 |
| 2015/12/01 | 3,824 | 3,862 | 3,782 | 3,840 | +45 | +1.2% | 1,491,600 |
| 2015/11/30 | 3,917 | 3,925 | 3,790 | 3,795 | -139 | -3.5% | 2,238,200 |
| 2015/11/27 | 3,971 | 3,978 | 3,924 | 3,934 | -15 | -0.4% | 976,800 |
| 2015/11/26 | 3,955 | 4,005 | 3,921 | 3,949 | +27 | +0.7% | 1,053,100 |
| 2015/11/25 | 3,958 | 3,960 | 3,890 | 3,922 | -53 | -1.3% | 908,400 |
| 2015/11/24 | 4,041 | 4,056 | 3,968 | 3,975 | -84 | -2.1% | 1,324,500 |
| 2015/11/20 | 4,050 | 4,059 | 3,993 | 4,059 | -5 | -0.1% | 1,147,400 |
| 2015/11/19 | 4,039 | 4,087 | 3,991 | 4,064 | +112 | +2.8% | 2,081,300 |
| 2015/11/18 | 4,010 | 4,070 | 3,865 | 3,952 | -14 | -0.4% | 2,047,800 |
2301～
2350
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
