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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,526 | 1,528 | 1,486 | 1,491 | -59 | -3.8% | 1,120,900 |
| 2012/08/23 | 1,536 | 1,556 | 1,529 | 1,550 | -6 | -0.4% | 1,465,500 |
| 2012/08/22 | 1,558 | 1,570 | 1,538 | 1,556 | -10 | -0.6% | 728,600 |
| 2012/08/21 | 1,582 | 1,592 | 1,566 | 1,566 | -11 | -0.7% | 712,500 |
| 2012/08/20 | 1,593 | 1,598 | 1,577 | 1,577 | -3 | -0.2% | 703,300 |
| 2012/08/17 | 1,557 | 1,580 | 1,542 | 1,580 | +23 | +1.5% | 934,700 |
| 2012/08/16 | 1,538 | 1,557 | 1,518 | 1,557 | +34 | +2.2% | 794,800 |
| 2012/08/15 | 1,567 | 1,572 | 1,506 | 1,523 | -39 | -2.5% | 930,600 |
| 2012/08/14 | 1,574 | 1,575 | 1,532 | 1,562 | +11 | +0.7% | 1,495,500 |
| 2012/08/13 | 1,518 | 1,552 | 1,518 | 1,551 | +10 | +0.6% | 697,300 |
| 2012/08/10 | 1,515 | 1,551 | 1,515 | 1,541 | +16 | +1% | 920,900 |
| 2012/08/09 | 1,520 | 1,533 | 1,510 | 1,525 | +9 | +0.6% | 994,100 |
| 2012/08/08 | 1,542 | 1,556 | 1,509 | 1,516 | -3 | -0.2% | 1,201,500 |
| 2012/08/07 | 1,506 | 1,521 | 1,494 | 1,519 | +16 | +1.1% | 890,300 |
| 2012/08/06 | 1,505 | 1,511 | 1,493 | 1,503 | +43 | +2.9% | 816,400 |
| 2012/08/03 | 1,453 | 1,465 | 1,438 | 1,460 | -22 | -1.5% | 954,000 |
| 2012/08/02 | 1,481 | 1,499 | 1,479 | 1,482 | -9 | -0.6% | 741,200 |
| 2012/08/01 | 1,492 | 1,506 | 1,485 | 1,491 | -16 | -1.1% | 954,400 |
| 2012/07/31 | 1,498 | 1,510 | 1,482 | 1,507 | +11 | +0.7% | 1,092,700 |
| 2012/07/30 | 1,504 | 1,507 | 1,478 | 1,496 | +22 | +1.5% | 692,200 |
| 2012/07/27 | 1,467 | 1,474 | 1,453 | 1,474 | +40 | +2.8% | 789,400 |
| 2012/07/26 | 1,434 | 1,445 | 1,414 | 1,434 | +12 | +0.8% | 1,156,800 |
| 2012/07/25 | 1,458 | 1,471 | 1,416 | 1,422 | -64 | -4.3% | 1,211,100 |
| 2012/07/24 | 1,492 | 1,506 | 1,470 | 1,486 | -19 | -1.3% | 1,200,500 |
| 2012/07/23 | 1,518 | 1,532 | 1,502 | 1,505 | -11 | -0.7% | 1,579,200 |
| 2012/07/20 | 1,580 | 1,580 | 1,488 | 1,516 | -63 | -4% | 2,094,800 |
| 2012/07/19 | 1,564 | 1,587 | 1,560 | 1,579 | +36 | +2.3% | 1,006,600 |
| 2012/07/18 | 1,542 | 1,584 | 1,540 | 1,543 | +12 | +0.8% | 1,298,900 |
| 2012/07/17 | 1,526 | 1,552 | 1,511 | 1,531 | +9 | +0.6% | 1,077,900 |
| 2012/07/13 | 1,551 | 1,566 | 1,522 | 1,522 | -44 | -2.8% | 1,410,600 |
| 2012/07/12 | 1,606 | 1,612 | 1,565 | 1,566 | -45 | -2.8% | 1,220,500 |
| 2012/07/11 | 1,608 | 1,622 | 1,590 | 1,611 | +1 | +0.1% | 772,800 |
| 2012/07/10 | 1,646 | 1,668 | 1,610 | 1,610 | -24 | -1.5% | 1,442,900 |
| 2012/07/09 | 1,643 | 1,664 | 1,632 | 1,634 | -40 | -2.4% | 1,668,900 |
| 2012/07/06 | 1,701 | 1,719 | 1,670 | 1,674 | -29 | -1.7% | 1,433,100 |
| 2012/07/05 | 1,731 | 1,733 | 1,688 | 1,703 | -37 | -2.1% | 1,760,100 |
| 2012/07/04 | 1,756 | 1,759 | 1,731 | 1,740 | -12 | -0.7% | 1,153,500 |
| 2012/07/03 | 1,720 | 1,753 | 1,720 | 1,752 | +37 | +2.2% | 1,176,900 |
| 2012/07/02 | 1,699 | 1,719 | 1,676 | 1,715 | +31 | +1.8% | 1,181,700 |
| 2012/06/29 | 1,645 | 1,696 | 1,635 | 1,684 | +32 | +1.9% | 1,293,700 |
| 2012/06/28 | 1,639 | 1,662 | 1,635 | 1,652 | +47 | +2.9% | 1,251,800 |
| 2012/06/27 | 1,597 | 1,605 | 1,571 | 1,605 | +18 | +1.1% | 1,336,500 |
| 2012/06/26 | 1,593 | 1,605 | 1,562 | 1,587 | -30 | -1.9% | 1,692,000 |
| 2012/06/25 | 1,628 | 1,640 | 1,613 | 1,617 | -11 | -0.7% | 940,000 |
| 2012/06/22 | 1,599 | 1,643 | 1,595 | 1,628 | +4 | +0.2% | 1,015,600 |
| 2012/06/21 | 1,627 | 1,656 | 1,621 | 1,624 | +6 | +0.4% | 2,057,700 |
| 2012/06/20 | 1,595 | 1,625 | 1,593 | 1,618 | +35 | +2.2% | 1,124,800 |
| 2012/06/19 | 1,578 | 1,600 | 1,571 | 1,583 | -3 | -0.2% | 1,189,300 |
| 2012/06/18 | 1,595 | 1,608 | 1,580 | 1,586 | +38 | +2.5% | 1,059,900 |
| 2012/06/15 | 1,545 | 1,560 | 1,540 | 1,548 | +25 | +1.6% | 1,147,700 |
3101～
3150
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
