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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 1,558 | 1,568 | 1,524 | 1,545 | +27 | +1.8% | 2,320,700 |
| 2011/11/02 | 1,523 | 1,532 | 1,488 | 1,518 | -29 | -1.9% | 1,205,100 |
| 2011/11/01 | 1,574 | 1,575 | 1,542 | 1,547 | -49 | -3.1% | 1,246,500 |
| 2011/10/31 | 1,640 | 1,645 | 1,583 | 1,596 | -57 | -3.4% | 1,274,700 |
| 2011/10/28 | 1,657 | 1,687 | 1,649 | 1,653 | +36 | +2.2% | 1,032,500 |
| 2011/10/27 | 1,542 | 1,620 | 1,529 | 1,617 | +58 | +3.7% | 1,021,900 |
| 2011/10/26 | 1,543 | 1,570 | 1,522 | 1,559 | -12 | -0.8% | 1,051,500 |
| 2011/10/25 | 1,580 | 1,591 | 1,562 | 1,571 | -7 | -0.4% | 919,200 |
| 2011/10/24 | 1,555 | 1,585 | 1,549 | 1,578 | +27 | +1.7% | 906,400 |
| 2011/10/21 | 1,586 | 1,595 | 1,542 | 1,551 | -43 | -2.7% | 1,581,000 |
| 2011/10/20 | 1,580 | 1,599 | 1,570 | 1,594 | +39 | +2.5% | 1,792,700 |
| 2011/10/19 | 1,555 | 1,567 | 1,539 | 1,555 | +17 | +1.1% | 957,200 |
| 2011/10/18 | 1,523 | 1,550 | 1,523 | 1,538 | -7 | -0.5% | 964,000 |
| 2011/10/17 | 1,542 | 1,552 | 1,523 | 1,545 | +27 | +1.8% | 1,367,200 |
| 2011/10/14 | 1,537 | 1,544 | 1,517 | 1,518 | -37 | -2.4% | 1,134,000 |
| 2011/10/13 | 1,566 | 1,568 | 1,544 | 1,555 | +15 | +1% | 686,100 |
| 2011/10/12 | 1,563 | 1,571 | 1,540 | 1,540 | -39 | -2.5% | 1,461,600 |
| 2011/10/11 | 1,588 | 1,591 | 1,559 | 1,579 | +5 | +0.3% | 2,112,400 |
| 2011/10/07 | 1,582 | 1,640 | 1,568 | 1,574 | -12 | -0.8% | 1,912,400 |
| 2011/10/06 | 1,570 | 1,602 | 1,555 | 1,586 | +13 | +0.8% | 1,332,500 |
| 2011/10/05 | 1,635 | 1,645 | 1,567 | 1,573 | -53 | -3.3% | 2,525,700 |
| 2011/10/04 | 1,619 | 1,630 | 1,608 | 1,626 | -17 | -1% | 1,196,500 |
| 2011/10/03 | 1,670 | 1,670 | 1,614 | 1,643 | -84 | -4.9% | 1,583,900 |
| 2011/09/30 | 1,733 | 1,733 | 1,702 | 1,727 | -6 | -0.3% | 1,466,000 |
| 2011/09/29 | 1,700 | 1,745 | 1,691 | 1,733 | +25 | +1.5% | 1,904,000 |
| 2011/09/28 | 1,696 | 1,732 | 1,682 | 1,708 | +1,294 | +312.6% | 2,114,800 |
| 2011/09/27 | 399 | 417 | 399 | 414 | +7 | +1.7% | 5,806,000 |
| 2011/09/26 | 412 | 413 | 401 | 407 | ±0 | ±0% | 7,895,000 |
| 2011/09/22 | 415 | 417 | 405 | 407 | -15 | -3.6% | 5,858,000 |
| 2011/09/21 | 425 | 429 | 418 | 422 | +5 | +1.2% | 5,731,000 |
| 2011/09/20 | 425 | 426 | 415 | 417 | -12 | -2.8% | 4,395,000 |
| 2011/09/16 | 432 | 437 | 425 | 429 | +5 | +1.2% | 5,413,000 |
| 2011/09/15 | 428 | 434 | 422 | 424 | +3 | +0.7% | 4,051,000 |
| 2011/09/14 | 425 | 425 | 418 | 421 | -3 | -0.7% | 5,507,000 |
| 2011/09/13 | 428 | 429 | 417 | 424 | +3 | +0.7% | 5,840,000 |
| 2011/09/12 | 415 | 423 | 414 | 421 | -4 | -0.9% | 4,297,000 |
| 2011/09/09 | 423 | 430 | 423 | 425 | -4 | -0.9% | 9,286,000 |
| 2011/09/08 | 437 | 440 | 424 | 429 | -2 | -0.5% | 3,835,000 |
| 2011/09/07 | 425 | 432 | 421 | 431 | +16 | +3.9% | 6,696,000 |
| 2011/09/06 | 429 | 435 | 414 | 415 | -15 | -3.5% | 5,439,000 |
| 2011/09/05 | 434 | 437 | 429 | 430 | -14 | -3.2% | 3,101,000 |
| 2011/09/02 | 451 | 456 | 439 | 444 | -17 | -3.7% | 6,060,000 |
| 2011/09/01 | 456 | 465 | 455 | 461 | +12 | +2.7% | 5,301,000 |
| 2011/08/31 | 450 | 450 | 445 | 449 | -2 | -0.4% | 4,176,000 |
| 2011/08/30 | 450 | 456 | 449 | 451 | +9 | +2% | 6,021,000 |
| 2011/08/29 | 444 | 447 | 438 | 442 | -1 | -0.2% | 5,985,000 |
| 2011/08/26 | 450 | 452 | 439 | 443 | -11 | -2.4% | 7,034,000 |
| 2011/08/25 | 454 | 459 | 452 | 454 | +1 | +0.2% | 6,430,000 |
| 2011/08/24 | 459 | 462 | 450 | 453 | ±0 | ±0% | 5,748,000 |
| 2011/08/23 | 458 | 464 | 449 | 453 | -1 | -0.2% | 8,484,000 |
3301～
3350
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
