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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 3,298 | 3,309.5 | 3,240.5 | 3,267 | +27 | +0.8% | 1,516,100 |
| 2015/02/06 | 3,284 | 3,312.5 | 3,239 | 3,240 | -43.5 | -1.3% | 1,541,300 |
| 2015/02/05 | 3,302.5 | 3,331.5 | 3,280 | 3,283.5 | -35.5 | -1.1% | 1,412,900 |
| 2015/02/04 | 3,243 | 3,340.5 | 3,230 | 3,319 | +76 | +2.3% | 2,348,200 |
| 2015/02/03 | 3,261.5 | 3,278.5 | 3,234.5 | 3,243 | -3 | -0.1% | 2,128,300 |
| 2015/02/02 | 3,270 | 3,296 | 3,230.5 | 3,246 | -54 | -1.6% | 2,156,600 |
| 2015/01/30 | 3,291.5 | 3,332 | 3,263.5 | 3,300 | +148.5 | +4.7% | 3,435,300 |
| 2015/01/29 | 3,095.5 | 3,223.5 | 3,095.5 | 3,151.5 | +15 | +0.5% | 2,347,700 |
| 2015/01/28 | 3,033.5 | 3,150.5 | 3,027 | 3,136.5 | +86.5 | +2.8% | 1,769,000 |
| 2015/01/27 | 3,019.5 | 3,051 | 3,003.5 | 3,050 | +75 | +2.5% | 1,187,900 |
| 2015/01/26 | 2,964 | 3,006 | 2,957.5 | 2,975 | -40 | -1.3% | 1,214,200 |
| 2015/01/23 | 2,916.5 | 3,021.5 | 2,915 | 3,015 | +145.5 | +5.1% | 1,839,700 |
| 2015/01/22 | 2,923 | 2,929 | 2,858 | 2,869.5 | -62 | -2.1% | 1,708,000 |
| 2015/01/21 | 3,010 | 3,010 | 2,916 | 2,931.5 | -74.5 | -2.5% | 1,394,100 |
| 2015/01/20 | 2,940 | 3,012 | 2,936 | 3,006 | +82.5 | +2.8% | 1,316,700 |
| 2015/01/19 | 2,909.5 | 2,931 | 2,878 | 2,923.5 | +56.5 | +2% | 1,847,600 |
| 2015/01/16 | 2,810 | 2,870.5 | 2,807 | 2,867 | -21 | -0.7% | 1,413,500 |
| 2015/01/15 | 2,867 | 2,900 | 2,846.5 | 2,888 | +43 | +1.5% | 888,500 |
| 2015/01/14 | 2,893 | 2,928 | 2,842 | 2,845 | -59 | -2% | 1,171,000 |
| 2015/01/13 | 2,990 | 2,999.5 | 2,876 | 2,904 | -121.5 | -4% | 2,292,300 |
| 2015/01/09 | 3,002 | 3,043 | 3,000.5 | 3,025.5 | +29 | +1% | 1,179,700 |
| 2015/01/08 | 3,012.5 | 3,038.5 | 2,973.5 | 2,996.5 | +18.5 | +0.6% | 1,252,000 |
| 2015/01/07 | 2,950.5 | 3,002.5 | 2,942 | 2,978 | +21.5 | +0.7% | 1,186,400 |
| 2015/01/06 | 2,999.5 | 3,018 | 2,953.5 | 2,956.5 | -91.5 | -3% | 1,548,300 |
| 2015/01/05 | 3,022.5 | 3,073.5 | 3,000 | 3,048 | -3 | -0.1% | 798,200 |
| 2014/12/30 | 3,128.5 | 3,133 | 3,050.5 | 3,051 | -54 | -1.7% | 664,900 |
| 2014/12/29 | 3,126 | 3,148 | 3,068 | 3,105 | +15 | +0.5% | 881,600 |
| 2014/12/26 | 3,071.5 | 3,099.5 | 3,065.5 | 3,090 | +10 | +0.3% | 504,100 |
| 2014/12/25 | 3,087.5 | 3,097 | 3,071.5 | 3,080 | -29 | -0.9% | 487,300 |
| 2014/12/24 | 3,149 | 3,149 | 3,095.5 | 3,109 | +18 | +0.6% | 1,116,000 |
| 2014/12/22 | 3,067 | 3,101 | 3,041.5 | 3,091 | +67 | +2.2% | 2,177,500 |
| 2014/12/19 | 2,985 | 3,027.5 | 2,968.5 | 3,024 | +86.5 | +2.9% | 2,026,400 |
| 2014/12/18 | 2,987.5 | 3,011 | 2,930 | 2,937.5 | ±0 | ±0% | 2,642,100 |
| 2014/12/17 | 2,940 | 2,993.5 | 2,931.5 | 2,937.5 | -22.5 | -0.8% | 1,568,700 |
| 2014/12/16 | 2,947 | 2,980 | 2,938 | 2,960 | -43.5 | -1.4% | 1,047,200 |
| 2014/12/15 | 3,030 | 3,054.5 | 2,998 | 3,003.5 | -96.5 | -3.1% | 1,016,400 |
| 2014/12/12 | 3,081.5 | 3,147 | 3,070.5 | 3,100 | +10 | +0.3% | 1,856,000 |
| 2014/12/11 | 3,034.5 | 3,100 | 3,028.5 | 3,090 | +25.5 | +0.8% | 1,361,200 |
| 2014/12/10 | 3,112.5 | 3,137.5 | 3,042 | 3,064.5 | -62 | -2% | 1,668,200 |
| 2014/12/09 | 3,142.5 | 3,155.5 | 3,116.5 | 3,126.5 | -58 | -1.8% | 1,266,000 |
| 2014/12/08 | 3,232.5 | 3,247 | 3,174.5 | 3,184.5 | -25 | -0.8% | 1,361,700 |
| 2014/12/05 | 3,164.5 | 3,224 | 3,164 | 3,209.5 | +14 | +0.4% | 1,574,900 |
| 2014/12/04 | 3,130.5 | 3,199.5 | 3,119.5 | 3,195.5 | +112.5 | +3.6% | 2,161,300 |
| 2014/12/03 | 3,100 | 3,139.5 | 3,075 | 3,083 | -12 | -0.4% | 1,257,200 |
| 2014/12/02 | 3,027 | 3,100 | 3,014.5 | 3,095 | +67.5 | +2.2% | 2,075,500 |
| 2014/12/01 | 2,981.5 | 3,031 | 2,980.5 | 3,027.5 | +85 | +2.9% | 1,312,400 |
| 2014/11/28 | 2,911 | 2,952.5 | 2,902.5 | 2,942.5 | +21.5 | +0.7% | 1,302,100 |
| 2014/11/27 | 2,904.5 | 2,973.5 | 2,900.5 | 2,921 | -12.5 | -0.4% | 2,284,900 |
| 2014/11/26 | 2,905.5 | 2,949 | 2,904.5 | 2,933.5 | -6 | -0.2% | 1,013,800 |
| 2014/11/25 | 2,935 | 2,947.5 | 2,904 | 2,939.5 | +54 | +1.9% | 1,148,100 |
2501～
2550
件表示中 / 3692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 | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70倍 | 1.42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 | 564,900円 | +21.2% | +63.8% | 2.87% | 10.89倍 | 2.02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 | 324,300円 | +9.5% | +114.4% | 4.47% | 7.78倍 | 1.14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 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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
