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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 2015/06/22 | 4,325 | 4,478 | 4,325 | 4,477 | +153.5 | +3.6% | 951,200 |
| 2015/06/19 | 4,370 | 4,375 | 4,315.5 | 4,323.5 | +16 | +0.4% | 787,000 |
| 2015/06/18 | 4,357.5 | 4,372 | 4,303 | 4,307.5 | -82.5 | -1.9% | 858,500 |
| 2015/06/17 | 4,433 | 4,446 | 4,366 | 4,390 | -21 | -0.5% | 745,300 |
| 2015/06/16 | 4,422 | 4,439.5 | 4,376 | 4,411 | -28 | -0.6% | 1,556,400 |
| 2015/06/15 | 4,344.5 | 4,474 | 4,321.5 | 4,439 | +57 | +1.3% | 1,935,300 |
| 2015/06/12 | 4,432.5 | 4,434.5 | 4,356 | 4,382 | -68.5 | -1.5% | 2,426,100 |
| 2015/06/11 | 4,340 | 4,475.5 | 4,340 | 4,450.5 | +135.5 | +3.1% | 2,272,700 |
| 2015/06/10 | 4,330 | 4,427.5 | 4,297.5 | 4,315 | +1 | ±0% | 2,806,400 |
| 2015/06/09 | 4,469 | 4,469 | 4,304.5 | 4,314 | -158.5 | -3.5% | 3,254,700 |
| 2015/06/08 | 4,511.5 | 4,540.5 | 4,434 | 4,472.5 | -33 | -0.7% | 2,157,900 |
| 2015/06/05 | 4,560 | 4,586.5 | 4,491 | 4,505.5 | -81 | -1.8% | 2,157,300 |
| 2015/06/04 | 4,560 | 4,698 | 4,527 | 4,586.5 | +2.5 | +0.1% | 3,451,000 |
| 2015/06/03 | 4,550 | 4,617.5 | 4,499 | 4,584 | ±0 | ±0% | 1,647,500 |
| 2015/06/02 | 4,611.5 | 4,639.5 | 4,547 | 4,584 | -9 | -0.2% | 1,253,300 |
| 2015/06/01 | 4,526.5 | 4,623 | 4,505 | 4,593 | +63 | +1.4% | 1,649,900 |
2451～
2500
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
