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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 493 | 506 | 493 | 500 | +5 | +1% | 2,944,000 |
| 2010/08/12 | 494 | 496 | 491 | 495 | -9 | -1.8% | 2,496,000 |
| 2010/08/11 | 509 | 513 | 502 | 504 | -15 | -2.9% | 2,551,000 |
| 2010/08/10 | 514 | 521 | 512 | 519 | +10 | +2% | 2,798,000 |
| 2010/08/09 | 504 | 511 | 504 | 509 | -4 | -0.8% | 1,643,000 |
| 2010/08/06 | 503 | 516 | 503 | 513 | +3 | +0.6% | 2,417,000 |
| 2010/08/05 | 504 | 512 | 502 | 510 | +12 | +2.4% | 3,073,000 |
| 2010/08/04 | 501 | 504 | 495 | 498 | -10 | -2% | 2,170,000 |
| 2010/08/03 | 505 | 512 | 505 | 508 | +8 | +1.6% | 3,030,000 |
| 2010/08/02 | 502 | 508 | 498 | 500 | -5 | -1% | 2,606,000 |
| 2010/07/30 | 509 | 512 | 503 | 505 | -13 | -2.5% | 4,461,000 |
| 2010/07/29 | 518 | 525 | 518 | 518 | -11 | -2.1% | 3,592,000 |
| 2010/07/28 | 515 | 530 | 514 | 529 | +19 | +3.7% | 4,153,000 |
| 2010/07/27 | 512 | 516 | 507 | 510 | -5 | -1% | 3,807,000 |
| 2010/07/26 | 529 | 530 | 514 | 515 | -14 | -2.6% | 2,398,000 |
| 2010/07/23 | 533 | 533 | 522 | 529 | +6 | +1.1% | 3,461,000 |
| 2010/07/22 | 527 | 530 | 521 | 523 | -12 | -2.2% | 2,779,000 |
| 2010/07/21 | 547 | 549 | 531 | 535 | -2 | -0.4% | 3,601,000 |
| 2010/07/20 | 553 | 553 | 535 | 537 | -15 | -2.7% | 4,400,000 |
| 2010/07/16 | 559 | 563 | 549 | 552 | -7 | -1.3% | 3,692,000 |
| 2010/07/15 | 563 | 564 | 556 | 559 | -9 | -1.6% | 3,896,000 |
| 2010/07/14 | 570 | 572 | 566 | 568 | +7 | +1.2% | 3,735,000 |
| 2010/07/13 | 562 | 568 | 558 | 561 | ±0 | ±0% | 2,797,000 |
| 2010/07/12 | 561 | 562 | 557 | 561 | +2 | +0.4% | 3,976,000 |
| 2010/07/09 | 562 | 563 | 557 | 559 | +7 | +1.3% | 4,096,000 |
| 2010/07/08 | 558 | 561 | 549 | 552 | +14 | +2.6% | 3,663,000 |
| 2010/07/07 | 538 | 540 | 532 | 538 | -3 | -0.6% | 3,031,000 |
| 2010/07/06 | 531 | 542 | 527 | 541 | ±0 | ±0% | 2,301,000 |
| 2010/07/05 | 537 | 543 | 536 | 541 | +5 | +0.9% | 1,762,000 |
| 2010/07/02 | 531 | 537 | 526 | 536 | +2 | +0.4% | 2,945,000 |
| 2010/07/01 | 527 | 541 | 527 | 534 | +5 | +0.9% | 4,507,000 |
| 2010/06/30 | 521 | 530 | 515 | 529 | -2 | -0.4% | 3,412,000 |
| 2010/06/29 | 540 | 543 | 529 | 531 | -5 | -0.9% | 3,196,000 |
| 2010/06/28 | 558 | 558 | 532 | 536 | -2 | -0.4% | 4,336,000 |
| 2010/06/25 | 530 | 539 | 530 | 538 | -2 | -0.4% | 3,612,000 |
| 2010/06/24 | 545 | 550 | 538 | 540 | -3 | -0.6% | 3,206,000 |
| 2010/06/23 | 550 | 555 | 543 | 543 | -14 | -2.5% | 1,941,000 |
| 2010/06/22 | 561 | 561 | 552 | 557 | -5 | -0.9% | 3,239,000 |
| 2010/06/21 | 573 | 573 | 560 | 562 | -1 | -0.2% | 2,572,000 |
| 2010/06/18 | 570 | 570 | 561 | 563 | -9 | -1.6% | 2,892,000 |
| 2010/06/17 | 571 | 574 | 566 | 572 | -4 | -0.7% | 1,953,000 |
| 2010/06/16 | 566 | 581 | 565 | 576 | +18 | +3.2% | 3,160,000 |
| 2010/06/15 | 559 | 562 | 552 | 558 | -2 | -0.4% | 1,137,000 |
| 2010/06/14 | 564 | 568 | 558 | 560 | ±0 | ±0% | 1,027,000 |
| 2010/06/11 | 566 | 574 | 560 | 560 | +4 | +0.7% | 6,885,000 |
| 2010/06/10 | 546 | 559 | 542 | 556 | +12 | +2.2% | 4,029,000 |
| 2010/06/09 | 542 | 547 | 537 | 544 | -11 | -2% | 5,185,000 |
| 2010/06/08 | 558 | 560 | 550 | 555 | -13 | -2.3% | 3,662,000 |
| 2010/06/07 | 575 | 575 | 562 | 568 | -17 | -2.9% | 4,471,000 |
| 2010/06/04 | 586 | 595 | 583 | 585 | +4 | +0.7% | 3,970,000 |
3601～
3650
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
