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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 3,917.5 | 3,982 | 3,876 | 3,884.5 | -68.5 | -1.7% | 1,408,400 |
| 2015/03/13 | 4,021 | 4,031 | 3,953 | 3,953 | +72 | +1.9% | 3,400,300 |
| 2015/03/12 | 3,800 | 3,905 | 3,779 | 3,881 | +104 | +2.8% | 1,841,800 |
| 2015/03/11 | 3,814 | 3,831.5 | 3,755 | 3,777 | -35.5 | -0.9% | 1,684,800 |
| 2015/03/10 | 3,900 | 3,934 | 3,790 | 3,812.5 | -59.5 | -1.5% | 1,815,600 |
| 2015/03/09 | 3,779.5 | 3,898 | 3,762 | 3,872 | +101 | +2.7% | 2,083,600 |
| 2015/03/06 | 3,748.5 | 3,809.5 | 3,730 | 3,771 | +71 | +1.9% | 2,956,600 |
| 2015/03/05 | 3,715.5 | 3,738 | 3,670 | 3,700 | -16 | -0.4% | 1,625,000 |
| 2015/03/04 | 3,764.5 | 3,765.5 | 3,656.5 | 3,716 | -60.5 | -1.6% | 1,565,500 |
| 2015/03/03 | 3,785 | 3,819 | 3,766 | 3,776.5 | +22.5 | +0.6% | 1,752,700 |
| 2015/03/02 | 3,722.5 | 3,800 | 3,700 | 3,754 | +32 | +0.9% | 1,915,000 |
| 2015/02/27 | 3,784.5 | 3,793.5 | 3,703 | 3,722 | -77 | -2% | 3,127,200 |
| 2015/02/26 | 3,650 | 3,809.5 | 3,637.5 | 3,799 | +167.5 | +4.6% | 2,359,000 |
| 2015/02/25 | 3,606.5 | 3,657.5 | 3,563.5 | 3,631.5 | +38 | +1.1% | 2,164,800 |
| 2015/02/24 | 3,542 | 3,604 | 3,513 | 3,593.5 | +80.5 | +2.3% | 2,198,600 |
| 2015/02/23 | 3,600 | 3,600 | 3,486.5 | 3,513 | -17 | -0.5% | 1,806,100 |
| 2015/02/20 | 3,543 | 3,548 | 3,486 | 3,530 | +20 | +0.6% | 1,747,800 |
| 2015/02/19 | 3,515 | 3,568 | 3,493.5 | 3,510 | -17.5 | -0.5% | 1,567,200 |
| 2015/02/18 | 3,567.5 | 3,613 | 3,497.5 | 3,527.5 | +15 | +0.4% | 2,675,900 |
| 2015/02/17 | 3,497 | 3,557.5 | 3,493 | 3,512.5 | +16.5 | +0.5% | 2,067,500 |
| 2015/02/16 | 3,480 | 3,557.5 | 3,461 | 3,496 | +93 | +2.7% | 2,654,500 |
| 2015/02/13 | 3,427 | 3,443.5 | 3,385 | 3,403 | -6.5 | -0.2% | 1,168,100 |
| 2015/02/12 | 3,400 | 3,441.5 | 3,391 | 3,409.5 | +85 | +2.6% | 3,222,300 |
| 2015/02/10 | 3,293 | 3,328.5 | 3,270 | 3,324.5 | +57.5 | +1.8% | 1,890,900 |
| 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 |
2551～
2600
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 | 466,500円 | -14.7% | +32.6% | 3.22% | 12.80倍 | 1.02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 | 357,800円 | -16.3% | -13.2% | 4.33% | 9.24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 | 124,300円 | -7.2% | -14.2% | 3.86% | 13.09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 | 390,600円 | -19.3% | +12.3% | 3.17% | 16.57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 | 412,700円 | -8.5% | +40.9% | 3.00% | 11.27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
該当銘柄がありません
チャート関連のコラム
