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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 762.7 | 781.3 | 760 | 774.7 | +16 | +2.1% | 2,919,750 |
| 2010/06/02 | 766.7 | 777.3 | 757.3 | 758.7 | -21.3 | -2.7% | 2,064,000 |
| 2010/06/01 | 769.3 | 782.7 | 757.3 | 780 | +24 | +3.2% | 3,779,250 |
| 2010/05/31 | 737.3 | 764 | 737.3 | 756 | +13.3 | +1.8% | 4,128,000 |
| 2010/05/28 | 734.7 | 753.3 | 721.3 | 742.7 | +21.3 | +3% | 4,806,750 |
| 2010/05/27 | 698.7 | 724 | 694.7 | 721.3 | +18.7 | +2.7% | 3,215,250 |
| 2010/05/26 | 712 | 721.3 | 701.3 | 702.7 | -9.3 | -1.3% | 5,343,750 |
| 2010/05/25 | 722.7 | 728 | 705.3 | 712 | -14.7 | -2% | 4,042,500 |
| 2010/05/24 | 734.7 | 742.7 | 722.7 | 726.7 | -32 | -4.2% | 4,691,250 |
| 2010/05/21 | 785.3 | 786.7 | 750.7 | 758.7 | -40 | -5% | 4,306,500 |
| 2010/05/20 | 786.7 | 814.7 | 778.7 | 798.7 | +21.3 | +2.7% | 4,958,250 |
| 2010/05/19 | 772 | 778.7 | 765.3 | 777.3 | -20 | -2.5% | 4,041,750 |
| 2010/05/18 | 798.7 | 805.3 | 789.3 | 797.3 | -14.7 | -1.8% | 2,154,750 |
| 2010/05/17 | 809.3 | 813.3 | 801.3 | 812 | -10.7 | -1.3% | 1,893,000 |
| 2010/05/14 | 818.7 | 829.3 | 816 | 822.7 | -9.3 | -1.1% | 2,031,750 |
| 2010/05/13 | 832 | 840 | 824 | 832 | +5.3 | +0.6% | 1,566,750 |
| 2010/05/12 | 829.3 | 834.7 | 818.7 | 826.7 | -1.3 | -0.2% | 2,328,750 |
| 2010/05/11 | 860 | 865.3 | 824 | 828 | -26.7 | -3.1% | 2,299,500 |
| 2010/05/10 | 837.3 | 856 | 821.3 | 854.7 | +16 | +1.9% | 2,660,250 |
| 2010/05/07 | 845.3 | 849.3 | 832 | 838.7 | -37.3 | -4.3% | 3,873,750 |
| 2010/05/06 | 882.7 | 885.3 | 866.7 | 876 | -33.3 | -3.7% | 4,332,750 |
| 2010/04/30 | 920 | 924 | 902.7 | 909.3 | +2.7 | +0.3% | 3,314,250 |
| 2010/04/28 | 920 | 948 | 906.7 | 906.7 | -42.7 | -4.5% | 6,523,500 |
| 2010/04/27 | 948 | 953.3 | 941.3 | 949.3 | -10.7 | -1.1% | 2,063,250 |
| 2010/04/26 | 957.3 | 968 | 954.7 | 960 | +4 | +0.4% | 2,151,750 |
| 2010/04/23 | 940 | 957.3 | 940 | 956 | +14.7 | +1.6% | 2,030,250 |
| 2010/04/22 | 946.7 | 952 | 930.7 | 941.3 | -9.3 | -1% | 3,525,000 |
| 2010/04/21 | 970.7 | 970.7 | 949.3 | 950.7 | -1.3 | -0.1% | 2,881,500 |
| 2010/04/20 | 957.3 | 957.3 | 948 | 952 | +8 | +0.8% | 1,941,000 |
| 2010/04/19 | 946.7 | 953.3 | 941.3 | 944 | -18.7 | -1.9% | 2,136,750 |
| 2010/04/16 | 966.7 | 985.3 | 961.3 | 962.7 | -17.3 | -1.8% | 3,063,750 |
| 2010/04/15 | 960 | 996 | 944 | 980 | +28 | +2.9% | 5,526,750 |
| 2010/04/14 | 956 | 968 | 952 | 952 | +1.3 | +0.1% | 3,385,500 |
| 2010/04/13 | 960 | 969.3 | 946.7 | 950.7 | +8 | +0.8% | 3,597,750 |
| 2010/04/12 | 942.7 | 953.3 | 942.7 | 942.7 | +4 | +0.4% | 2,297,250 |
| 2010/04/09 | 942.7 | 948 | 934.7 | 938.7 | -2.7 | -0.3% | 3,480,000 |
| 2010/04/08 | 950.7 | 953.3 | 938.7 | 941.3 | -6.7 | -0.7% | 2,958,750 |
| 2010/04/07 | 914.7 | 953.3 | 914.7 | 948 | +13.3 | +1.4% | 5,270,250 |
| 2010/04/06 | 933.3 | 944 | 929.3 | 934.7 | +8 | +0.9% | 3,838,500 |
| 2010/04/05 | 933.3 | 937.3 | 920 | 926.7 | -6.7 | -0.7% | 2,376,750 |
| 2010/04/02 | 918.7 | 933.3 | 909.3 | 933.3 | +10.7 | +1.2% | 5,317,500 |
| 2010/04/01 | 902.7 | 922.7 | 877.3 | 922.7 | - | - | 14,604,750 |
3901～
3942
件表示中 / 3942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 | 610,000円 | -13.1% | +33.2% | 2.46% | 9.38倍 | 1.14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 | 439,100円 | +0.6% | +20.6% | 3.53% | 8.17倍 | 1.47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 |
| 第一ライフＧ | 161,800円 | +12.1% | -0.1% | 3.21% | 14.30倍 | 1.51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 | 394,900円 | -8.3% | +12.3% | 3.29% | 16.06倍 | 1.25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 | 164,800円 | -6.9% | +52.7% | 2.51% | 11.23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
