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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 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 |
| 2015/11/17 | 4,029 | 4,042 | 3,955 | 3,966 | +20 | +0.5% | 2,047,000 |
| 2015/11/16 | 3,891 | 3,961 | 3,877 | 3,946 | -53 | -1.3% | 1,487,200 |
| 2015/11/13 | 3,974 | 4,019 | 3,933 | 3,999 | -15 | -0.4% | 1,458,400 |
| 2015/11/12 | 4,052 | 4,054 | 4,005 | 4,014 | -49 | -1.2% | 1,313,300 |
| 2015/11/11 | 4,030 | 4,117 | 4,003 | 4,063 | +21 | +0.5% | 1,076,300 |
| 2015/11/10 | 4,021 | 4,054 | 3,958 | 4,042 | +12 | +0.3% | 988,000 |
| 2015/11/09 | 3,997 | 4,072 | 3,978 | 4,030 | +147 | +3.8% | 1,461,200 |
| 2015/11/06 | 3,894 | 3,915 | 3,855 | 3,883 | +23 | +0.6% | 700,400 |
| 2015/11/05 | 3,869 | 3,896 | 3,808 | 3,860 | +40 | +1% | 1,054,500 |
| 2015/11/04 | 3,875 | 3,886 | 3,797 | 3,820 | +85 | +2.3% | 1,541,700 |
| 2015/11/02 | 3,742 | 3,755 | 3,709 | 3,735 | -93 | -2.4% | 1,045,200 |
| 2015/10/30 | 3,812 | 3,882 | 3,772 | 3,828 | +22 | +0.6% | 890,200 |
| 2015/10/29 | 3,870 | 3,895 | 3,794 | 3,806 | -19 | -0.5% | 1,250,800 |
| 2015/10/28 | 3,863 | 3,880 | 3,798 | 3,825 | -49 | -1.3% | 1,565,400 |
| 2015/10/27 | 3,980 | 3,990 | 3,869 | 3,874 | -96 | -2.4% | 965,400 |
| 2015/10/26 | 4,060 | 4,105 | 3,948 | 3,970 | ±0 | ±0% | 1,465,500 |
2351～
2400
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
