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 |
|---|---|---|---|---|---|---|---|
| 2015/09/01 | 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 |
| 2015/08/10 | 4,400 | 4,552.5 | 4,354 | 4,541.5 | +6 | +0.1% | 2,804,700 |
| 2015/08/07 | 4,500 | 4,543.5 | 4,435 | 4,535.5 | +75 | +1.7% | 1,629,700 |
| 2015/08/06 | 4,440 | 4,510 | 4,415.5 | 4,460.5 | +90.5 | +2.1% | 1,633,000 |
| 2015/08/05 | 4,325 | 4,383 | 4,311.5 | 4,370 | +54 | +1.3% | 1,225,500 |
| 2015/08/04 | 4,315.5 | 4,334.5 | 4,279 | 4,316 | -14.5 | -0.3% | 919,900 |
| 2015/08/03 | 4,371.5 | 4,373 | 4,268 | 4,330.5 | -41.5 | -0.9% | 848,700 |
| 2015/07/31 | 4,371.5 | 4,387 | 4,340.5 | 4,372 | +6.5 | +0.1% | 846,500 |
| 2015/07/30 | 4,346.5 | 4,413 | 4,343 | 4,365.5 | +68 | +1.6% | 1,032,700 |
| 2015/07/29 | 4,250.5 | 4,333 | 4,249.5 | 4,297.5 | +89 | +2.1% | 1,056,800 |
| 2015/07/28 | 4,176 | 4,267 | 4,175 | 4,208.5 | +18.5 | +0.4% | 1,441,800 |
| 2015/07/27 | 4,188 | 4,227.5 | 4,133 | 4,190 | -121.5 | -2.8% | 1,816,700 |
| 2015/07/24 | 4,271.5 | 4,333 | 4,271.5 | 4,311.5 | -7.5 | -0.2% | 1,023,200 |
| 2015/07/23 | 4,310 | 4,344.5 | 4,286.5 | 4,319 | +40 | +0.9% | 1,309,200 |
| 2015/07/22 | 4,328 | 4,328 | 4,240 | 4,279 | -102.5 | -2.3% | 1,425,600 |
| 2015/07/21 | 4,402 | 4,411 | 4,330.5 | 4,381.5 | -20.5 | -0.5% | 1,336,800 |
| 2015/07/17 | 4,330 | 4,402 | 4,315.5 | 4,402 | +106 | +2.5% | 1,653,100 |
| 2015/07/16 | 4,318.5 | 4,333 | 4,277 | 4,296 | +24 | +0.6% | 1,713,900 |
| 2015/07/15 | 4,288.5 | 4,316 | 4,205 | 4,272 | +53.5 | +1.3% | 1,732,600 |
| 2015/07/14 | 4,274 | 4,300 | 4,179 | 4,218.5 | +14.5 | +0.3% | 2,142,800 |
| 2015/07/13 | 4,171.5 | 4,204 | 4,142.5 | 4,204 | +86 | +2.1% | 1,704,800 |
| 2015/07/10 | 4,124.5 | 4,198 | 4,091 | 4,118 | +33.5 | +0.8% | 2,230,000 |
| 2015/07/09 | 3,990 | 4,094 | 3,962 | 4,084.5 | -30 | -0.7% | 2,627,400 |
| 2015/07/08 | 4,301 | 4,311 | 4,100 | 4,114.5 | -236 | -5.4% | 2,041,500 |
| 2015/07/07 | 4,377.5 | 4,384.5 | 4,316.5 | 4,350.5 | +86 | +2% | 1,332,500 |
| 2015/07/06 | 4,391 | 4,401 | 4,235.5 | 4,264.5 | -210.5 | -4.7% | 1,738,900 |
| 2015/07/03 | 4,525 | 4,532 | 4,450 | 4,475 | -25 | -0.6% | 789,700 |
| 2015/07/02 | 4,587 | 4,648 | 4,487 | 4,500 | +5.5 | +0.1% | 1,768,500 |
| 2015/07/01 | 4,518.5 | 4,539.5 | 4,458 | 4,494.5 | +3 | +0.1% | 1,019,600 |
| 2015/06/30 | 4,451.5 | 4,506 | 4,401 | 4,491.5 | +29 | +0.6% | 946,400 |
| 2015/06/29 | 4,429 | 4,517 | 4,412.5 | 4,462.5 | -106.5 | -2.3% | 1,256,700 |
| 2015/06/26 | 4,555.5 | 4,577 | 4,489 | 4,569 | -15 | -0.3% | 1,288,200 |
| 2015/06/25 | 4,599.5 | 4,620 | 4,564.5 | 4,584 | -17 | -0.4% | 696,300 |
| 2015/06/24 | 4,600 | 4,630.5 | 4,584 | 4,601 | +31 | +0.7% | 1,530,200 |
| 2015/06/23 | 4,500 | 4,640.5 | 4,500 | 4,570 | +93 | +2.1% | 1,581,700 |
2401～
2450
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
