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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 1,444 | 1,446 | 1,430 | 1,445 | +4 | +0.3% | 941,300 |
| 2012/11/05 | 1,445 | 1,454 | 1,435 | 1,441 | -22 | -1.5% | 489,800 |
| 2012/11/02 | 1,472 | 1,474 | 1,448 | 1,463 | +18 | +1.2% | 1,284,700 |
| 2012/11/01 | 1,453 | 1,458 | 1,435 | 1,445 | -10 | -0.7% | 872,300 |
| 2012/10/31 | 1,430 | 1,463 | 1,426 | 1,455 | +47 | +3.3% | 1,871,000 |
| 2012/10/30 | 1,434 | 1,444 | 1,407 | 1,408 | -19 | -1.3% | 2,734,800 |
| 2012/10/29 | 1,466 | 1,488 | 1,424 | 1,427 | -45 | -3.1% | 2,988,300 |
| 2012/10/26 | 1,510 | 1,511 | 1,472 | 1,472 | -29 | -1.9% | 2,080,600 |
| 2012/10/25 | 1,487 | 1,502 | 1,475 | 1,501 | +18 | +1.2% | 1,739,300 |
| 2012/10/24 | 1,498 | 1,509 | 1,481 | 1,483 | -22 | -1.5% | 2,027,600 |
| 2012/10/23 | 1,577 | 1,579 | 1,502 | 1,505 | -65 | -4.1% | 2,325,900 |
| 2012/10/22 | 1,562 | 1,572 | 1,546 | 1,570 | -17 | -1.1% | 1,726,800 |
| 2012/10/19 | 1,574 | 1,594 | 1,569 | 1,587 | +3 | +0.2% | 1,084,100 |
| 2012/10/18 | 1,580 | 1,590 | 1,563 | 1,584 | +36 | +2.3% | 1,058,500 |
| 2012/10/17 | 1,523 | 1,581 | 1,522 | 1,548 | +31 | +2% | 1,404,900 |
| 2012/10/16 | 1,526 | 1,531 | 1,507 | 1,517 | +14 | +0.9% | 935,300 |
| 2012/10/15 | 1,506 | 1,526 | 1,496 | 1,503 | -4 | -0.3% | 1,072,700 |
| 2012/10/12 | 1,504 | 1,528 | 1,502 | 1,507 | +12 | +0.8% | 1,683,300 |
| 2012/10/11 | 1,500 | 1,515 | 1,486 | 1,495 | -18 | -1.2% | 1,254,200 |
| 2012/10/10 | 1,508 | 1,543 | 1,506 | 1,513 | -33 | -2.1% | 1,641,100 |
| 2012/10/09 | 1,590 | 1,596 | 1,540 | 1,546 | -43 | -2.7% | 1,432,000 |
| 2012/10/05 | 1,582 | 1,595 | 1,572 | 1,589 | +27 | +1.7% | 1,129,800 |
| 2012/10/04 | 1,538 | 1,581 | 1,536 | 1,562 | +37 | +2.4% | 1,266,000 |
| 2012/10/03 | 1,532 | 1,537 | 1,508 | 1,525 | -7 | -0.5% | 841,600 |
| 2012/10/02 | 1,520 | 1,547 | 1,520 | 1,532 | +20 | +1.3% | 827,700 |
| 2012/10/01 | 1,499 | 1,515 | 1,492 | 1,512 | -16 | -1% | 1,075,400 |
| 2012/09/28 | 1,580 | 1,583 | 1,518 | 1,528 | -45 | -2.9% | 1,170,100 |
| 2012/09/27 | 1,553 | 1,578 | 1,550 | 1,573 | +26 | +1.7% | 963,800 |
| 2012/09/26 | 1,537 | 1,569 | 1,532 | 1,547 | -22 | -1.4% | 877,500 |
| 2012/09/25 | 1,551 | 1,588 | 1,546 | 1,569 | +4 | +0.3% | 1,154,000 |
| 2012/09/24 | 1,553 | 1,578 | 1,549 | 1,565 | -3 | -0.2% | 738,200 |
| 2012/09/21 | 1,579 | 1,588 | 1,557 | 1,568 | +5 | +0.3% | 1,210,600 |
| 2012/09/20 | 1,593 | 1,615 | 1,559 | 1,563 | -52 | -3.2% | 1,125,700 |
| 2012/09/19 | 1,600 | 1,632 | 1,587 | 1,615 | +22 | +1.4% | 1,260,600 |
| 2012/09/18 | 1,613 | 1,618 | 1,585 | 1,593 | -14 | -0.9% | 1,220,700 |
| 2012/09/14 | 1,557 | 1,610 | 1,552 | 1,607 | +87 | +5.7% | 2,074,700 |
| 2012/09/13 | 1,510 | 1,530 | 1,496 | 1,520 | +11 | +0.7% | 482,700 |
| 2012/09/12 | 1,491 | 1,525 | 1,489 | 1,509 | +28 | +1.9% | 1,107,600 |
| 2012/09/11 | 1,480 | 1,489 | 1,467 | 1,481 | -16 | -1.1% | 757,500 |
| 2012/09/10 | 1,490 | 1,502 | 1,484 | 1,497 | +8 | +0.5% | 665,800 |
| 2012/09/07 | 1,476 | 1,493 | 1,469 | 1,489 | +45 | +3.1% | 1,120,500 |
| 2012/09/06 | 1,425 | 1,446 | 1,425 | 1,444 | +29 | +2% | 1,068,800 |
| 2012/09/05 | 1,415 | 1,420 | 1,406 | 1,415 | -9 | -0.6% | 961,300 |
| 2012/09/04 | 1,427 | 1,428 | 1,406 | 1,424 | +3 | +0.2% | 1,089,300 |
| 2012/09/03 | 1,417 | 1,450 | 1,411 | 1,421 | +13 | +0.9% | 1,437,300 |
| 2012/08/31 | 1,392 | 1,422 | 1,391 | 1,408 | -6 | -0.4% | 1,385,200 |
| 2012/08/30 | 1,438 | 1,438 | 1,402 | 1,414 | -30 | -2.1% | 1,353,700 |
| 2012/08/29 | 1,412 | 1,464 | 1,411 | 1,444 | +23 | +1.6% | 1,275,300 |
| 2012/08/28 | 1,459 | 1,486 | 1,417 | 1,421 | -37 | -2.5% | 1,304,200 |
| 2012/08/27 | 1,466 | 1,476 | 1,451 | 1,458 | -33 | -2.2% | 1,424,500 |
3051～
3100
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
