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 |
|---|---|---|---|---|---|---|---|
| 2011/12/09 | 1,540 | 1,546 | 1,507 | 1,508 | -69 | -4.4% | 2,883,100 |
| 2011/12/08 | 1,580 | 1,606 | 1,571 | 1,577 | -14 | -0.9% | 2,265,200 |
| 2011/12/07 | 1,535 | 1,599 | 1,509 | 1,591 | +62 | +4.1% | 3,577,000 |
| 2011/12/06 | 1,574 | 1,578 | 1,528 | 1,529 | -52 | -3.3% | 1,409,200 |
| 2011/12/05 | 1,584 | 1,605 | 1,574 | 1,581 | +7 | +0.4% | 1,310,600 |
| 2011/12/02 | 1,592 | 1,608 | 1,566 | 1,574 | -6 | -0.4% | 1,839,200 |
| 2011/12/01 | 1,565 | 1,604 | 1,558 | 1,580 | +76 | +5.1% | 2,250,500 |
| 2011/11/30 | 1,491 | 1,511 | 1,471 | 1,504 | -22 | -1.4% | 2,056,300 |
| 2011/11/29 | 1,508 | 1,528 | 1,488 | 1,526 | +34 | +2.3% | 1,630,700 |
| 2011/11/28 | 1,485 | 1,509 | 1,470 | 1,492 | +22 | +1.5% | 962,400 |
| 2011/11/25 | 1,444 | 1,481 | 1,427 | 1,470 | +15 | +1% | 1,611,400 |
| 2011/11/24 | 1,466 | 1,477 | 1,436 | 1,455 | -36 | -2.4% | 892,700 |
| 2011/11/22 | 1,497 | 1,498 | 1,478 | 1,491 | -6 | -0.4% | 1,417,000 |
| 2011/11/21 | 1,502 | 1,528 | 1,492 | 1,497 | -4 | -0.3% | 1,631,800 |
| 2011/11/18 | 1,496 | 1,507 | 1,475 | 1,501 | -24 | -1.6% | 1,475,500 |
| 2011/11/17 | 1,507 | 1,537 | 1,495 | 1,525 | -3 | -0.2% | 1,114,500 |
| 2011/11/16 | 1,536 | 1,539 | 1,520 | 1,528 | -4 | -0.3% | 1,132,200 |
| 2011/11/15 | 1,536 | 1,556 | 1,529 | 1,532 | -28 | -1.8% | 931,700 |
| 2011/11/14 | 1,559 | 1,570 | 1,546 | 1,560 | +27 | +1.8% | 818,800 |
| 2011/11/11 | 1,549 | 1,557 | 1,521 | 1,533 | -6 | -0.4% | 1,080,100 |
| 2011/11/10 | 1,542 | 1,551 | 1,516 | 1,539 | -55 | -3.5% | 1,313,300 |
| 2011/11/09 | 1,566 | 1,597 | 1,557 | 1,594 | +51 | +3.3% | 1,290,100 |
| 2011/11/08 | 1,541 | 1,573 | 1,536 | 1,543 | -18 | -1.2% | 1,050,000 |
| 2011/11/07 | 1,536 | 1,561 | 1,524 | 1,561 | +16 | +1% | 691,700 |
| 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 |
3351～
3400
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 | 475,200円 | -14.7% | +32.6% | 3.16% | 13.04倍 | 1.04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 | 359,300円 | -16.3% | -13.2% | 4.31% | 9.28倍 | 1.34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 | 124,500円 | -7.2% | -14.2% | 3.86% | 13.11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 | 389,900円 | -19.3% | +12.3% | 3.18% | 16.54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 | 411,600円 | -8.5% | +40.9% | 3.01% | 11.24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
チャート関連のコラム
