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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 4,005 | 4,034 | 3,947 | 3,970 | +101 | +2.6% | 1,028,600 |
| 2015/10/22 | 3,860 | 3,910 | 3,835 | 3,869 | -47 | -1.2% | 667,800 |
| 2015/10/21 | 3,811 | 3,928 | 3,785 | 3,916 | +105 | +2.8% | 1,241,600 |
| 2015/10/20 | 3,825 | 3,848 | 3,782 | 3,811 | +56 | +1.5% | 919,300 |
| 2015/10/19 | 3,800 | 3,846 | 3,734 | 3,755 | -35 | -0.9% | 813,100 |
| 2015/10/16 | 3,735 | 3,799 | 3,696 | 3,790 | +137 | +3.8% | 1,556,300 |
| 2015/10/15 | 3,637 | 3,692 | 3,600 | 3,653 | +11 | +0.3% | 1,009,400 |
| 2015/10/14 | 3,779 | 3,792 | 3,591 | 3,642 | -12 | -0.3% | 1,731,400 |
| 2015/10/13 | 3,720 | 3,725 | 3,646 | 3,654 | -109 | -2.9% | 1,053,200 |
| 2015/10/09 | 3,705 | 3,780 | 3,690 | 3,763 | +94 | +2.6% | 1,067,700 |
| 2015/10/08 | 3,705 | 3,719 | 3,639 | 3,669 | -48 | -1.3% | 1,121,000 |
| 2015/10/07 | 3,640 | 3,733 | 3,624 | 3,717 | +119 | +3.3% | 1,415,500 |
| 2015/10/06 | 3,666 | 3,667 | 3,579 | 3,598 | +2 | +0.1% | 1,268,600 |
| 2015/10/05 | 3,599 | 3,633 | 3,558 | 3,596 | +67 | +1.9% | 889,000 |
| 2015/10/02 | 3,488 | 3,545 | 3,437 | 3,529 | +9 | +0.3% | 1,077,600 |
| 2015/10/01 | 3,471 | 3,574 | 3,403 | 3,520 | +64 | +1.9% | 1,095,500 |
| 2015/09/30 | 3,455 | 3,509 | 3,420 | 3,456 | +141 | +4.3% | 1,506,000 |
| 2015/09/29 | 3,381 | 3,403 | 3,293 | 3,315 | -152 | -4.4% | 1,875,900 |
| 2015/09/28 | 3,587 | 3,601 | 3,433 | 3,467 | -141 | -3.9% | 1,574,500 |
| 2015/09/25 | 3,511 | 3,611 | 3,504 | 3,608 | +95 | +2.7% | 1,392,500 |
| 2015/09/24 | 3,472 | 3,564 | 3,442 | 3,513 | -13.5 | -0.4% | 1,927,900 |
| 2015/09/18 | 3,684 | 3,684 | 3,523 | 3,526.5 | -239.5 | -6.4% | 2,414,300 |
| 2015/09/17 | 3,774.5 | 3,785 | 3,676.5 | 3,766 | +34.5 | +0.9% | 1,481,500 |
| 2015/09/16 | 3,821.5 | 3,836.5 | 3,706 | 3,731.5 | -53 | -1.4% | 928,800 |
| 2015/09/15 | 3,754.5 | 3,891 | 3,734.5 | 3,784.5 | +76.5 | +2.1% | 1,829,300 |
| 2015/09/14 | 3,800 | 3,800 | 3,692 | 3,708 | -61.5 | -1.6% | 1,030,900 |
| 2015/09/11 | 3,750.5 | 3,850 | 3,750 | 3,769.5 | -57.5 | -1.5% | 2,632,500 |
| 2015/09/10 | 3,847.5 | 3,866 | 3,761 | 3,827 | -171 | -4.3% | 1,210,400 |
| 2015/09/09 | 3,763.5 | 4,007 | 3,746 | 3,998 | +358 | +9.8% | 2,282,900 |
| 2015/09/08 | 3,781.5 | 3,785 | 3,637.5 | 3,640 | -130.5 | -3.5% | 1,077,900 |
| 2015/09/07 | 3,775 | 3,810 | 3,678.5 | 3,770.5 | -39.5 | -1% | 1,428,900 |
| 2015/09/04 | 3,960 | 3,997.5 | 3,765 | 3,810 | -117 | -3% | 1,886,900 |
| 2015/09/03 | 3,949 | 4,026.5 | 3,921 | 3,927 | +177 | +4.7% | 1,651,200 |
| 2015/09/02 | 3,789 | 3,846.5 | 3,711.5 | 3,750 | -74.5 | -1.9% | 1,732,900 |
| 2015/09/01 | 3,976.5 | 3,989.5 | 3,823.5 | 3,824.5 | -198.5 | -4.9% | 1,415,200 |
| 2015/08/31 | 3,935 | 4,039 | 3,886 | 4,023 | +18 | +0.4% | 2,148,900 |
| 2015/08/28 | 4,040.5 | 4,063 | 3,992 | 4,005 | +114.5 | +2.9% | 3,906,200 |
| 2015/08/27 | 3,865 | 3,929 | 3,844 | 3,890.5 | +104.5 | +2.8% | 1,972,100 |
| 2015/08/26 | 3,627 | 3,820 | 3,623.5 | 3,786 | +229 | +6.4% | 3,099,000 |
| 2015/08/25 | 3,487.5 | 3,750 | 3,474 | 3,557 | -129.5 | -3.5% | 3,831,100 |
| 2015/08/24 | 3,859 | 3,885 | 3,679.5 | 3,686.5 | -312.5 | -7.8% | 2,971,600 |
| 2015/08/21 | 4,062.5 | 4,133 | 3,981.5 | 3,999 | -249.5 | -5.9% | 3,075,900 |
| 2015/08/20 | 4,439 | 4,439 | 4,243.5 | 4,248.5 | -213.5 | -4.8% | 2,375,300 |
| 2015/08/19 | 4,427.5 | 4,492 | 4,377.5 | 4,462 | +24.5 | +0.6% | 1,854,800 |
| 2015/08/18 | 4,480 | 4,480 | 4,422 | 4,437.5 | +13.5 | +0.3% | 1,079,500 |
| 2015/08/17 | 4,390 | 4,507.5 | 4,390 | 4,424 | +65.5 | +1.5% | 1,284,500 |
| 2015/08/14 | 4,400 | 4,410 | 4,324.5 | 4,358.5 | -16 | -0.4% | 1,184,500 |
| 2015/08/13 | 4,313.5 | 4,385.5 | 4,308.5 | 4,374.5 | +35.5 | +0.8% | 1,205,400 |
| 2015/08/12 | 4,422.5 | 4,480 | 4,296 | 4,339 | -93.5 | -2.1% | 1,918,100 |
| 2015/08/11 | 4,513 | 4,540 | 4,367.5 | 4,432.5 | -109 | -2.4% | 2,624,100 |
2401～
2450
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 | 469,800円 | -14.7% | +32.6% | 3.19% | 12.89倍 | 1.03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 | 356,600円 | -16.3% | -13.2% | 4.35% | 9.21倍 | 1.33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 | 123,900円 | -7.2% | -14.2% | 3.87% | 13.05倍 | 1.30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 | 389,600円 | -19.3% | +12.3% | 3.18% | 16.53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 | 411,400円 | -8.5% | +40.9% | 3.01% | 11.23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
