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 |
|---|---|---|---|---|---|---|---|
| 2020/06/16 | 3,723 | 3,780 | 3,680 | 3,749 | +148 | +4.1% | 1,208,400 |
| 2020/06/15 | 3,680 | 3,708 | 3,601 | 3,601 | -57 | -1.6% | 1,011,100 |
| 2020/06/12 | 3,655 | 3,661 | 3,573 | 3,658 | -67 | -1.8% | 1,586,700 |
| 2020/06/11 | 3,768 | 3,814 | 3,707 | 3,725 | -151 | -3.9% | 1,409,600 |
| 2020/06/10 | 3,915 | 3,947 | 3,876 | 3,876 | -60 | -1.5% | 1,441,500 |
| 2020/06/09 | 3,885 | 3,968 | 3,853 | 3,936 | +96 | +2.5% | 2,313,300 |
| 2020/06/08 | 3,829 | 3,848 | 3,752 | 3,840 | +100 | +2.7% | 2,026,100 |
| 2020/06/05 | 3,770 | 3,798 | 3,705 | 3,740 | +9 | +0.2% | 1,689,800 |
| 2020/06/04 | 3,738 | 3,777 | 3,695 | 3,731 | -9 | -0.2% | 2,021,800 |
| 2020/06/03 | 3,883 | 3,895 | 3,716 | 3,740 | -91 | -2.4% | 1,651,200 |
| 2020/06/02 | 3,799 | 3,871 | 3,795 | 3,831 | +41 | +1.1% | 1,618,500 |
| 2020/06/01 | 3,810 | 3,841 | 3,760 | 3,790 | -42 | -1.1% | 1,267,900 |
| 2020/05/29 | 3,744 | 3,832 | 3,681 | 3,832 | +30 | +0.8% | 2,233,400 |
| 2020/05/28 | 3,814 | 3,881 | 3,713 | 3,802 | +121 | +3.3% | 2,174,100 |
| 2020/05/27 | 3,590 | 3,718 | 3,575 | 3,681 | +109 | +3.1% | 1,586,100 |
| 2020/05/26 | 3,502 | 3,587 | 3,491 | 3,572 | +93 | +2.7% | 1,030,600 |
| 2020/05/25 | 3,458 | 3,479 | 3,417 | 3,479 | +59 | +1.7% | 662,700 |
| 2020/05/22 | 3,524 | 3,529 | 3,409 | 3,420 | -120 | -3.4% | 1,177,700 |
| 2020/05/21 | 3,386 | 3,580 | 3,342 | 3,540 | +235 | +7.1% | 3,338,700 |
| 2020/05/20 | 3,167 | 3,365 | 3,090 | 3,305 | +150 | +4.8% | 2,976,200 |
| 2020/05/19 | 3,171 | 3,200 | 3,131 | 3,155 | +37 | +1.2% | 1,664,100 |
| 2020/05/18 | 3,133 | 3,147 | 3,073 | 3,118 | +7 | +0.2% | 610,400 |
| 2020/05/15 | 3,099 | 3,115 | 3,050 | 3,111 | +44 | +1.4% | 554,800 |
| 2020/05/14 | 3,100 | 3,110 | 3,039 | 3,067 | -63 | -2% | 1,091,900 |
| 2020/05/13 | 3,173 | 3,180 | 3,120 | 3,130 | -113 | -3.5% | 1,319,400 |
| 2020/05/12 | 3,298 | 3,303 | 3,226 | 3,243 | -20 | -0.6% | 785,500 |
| 2020/05/11 | 3,261 | 3,298 | 3,255 | 3,263 | +19 | +0.6% | 827,300 |
| 2020/05/08 | 3,237 | 3,318 | 3,212 | 3,244 | +65 | +2% | 1,441,600 |
| 2020/05/07 | 3,208 | 3,239 | 3,153 | 3,179 | -169 | -5% | 1,647,000 |
| 2020/05/01 | 3,412 | 3,412 | 3,317 | 3,348 | -152 | -4.3% | 945,900 |
| 2020/04/30 | 3,595 | 3,619 | 3,498 | 3,500 | +17 | +0.5% | 1,367,600 |
| 2020/04/28 | 3,536 | 3,540 | 3,434 | 3,483 | -17 | -0.5% | 773,100 |
| 2020/04/27 | 3,373 | 3,521 | 3,367 | 3,500 | +99 | +2.9% | 825,100 |
| 2020/04/24 | 3,355 | 3,460 | 3,355 | 3,401 | +70 | +2.1% | 1,413,600 |
| 2020/04/23 | 3,225 | 3,332 | 3,221 | 3,331 | +76 | +2.3% | 835,500 |
| 2020/04/22 | 3,235 | 3,266 | 3,202 | 3,255 | -3 | -0.1% | 905,900 |
| 2020/04/21 | 3,289 | 3,302 | 3,236 | 3,258 | -117 | -3.5% | 1,329,300 |
| 2020/04/20 | 3,422 | 3,447 | 3,367 | 3,375 | -83 | -2.4% | 1,038,300 |
| 2020/04/17 | 3,510 | 3,538 | 3,439 | 3,458 | +8 | +0.2% | 849,700 |
| 2020/04/16 | 3,411 | 3,462 | 3,386 | 3,450 | -50 | -1.4% | 742,600 |
| 2020/04/15 | 3,521 | 3,535 | 3,474 | 3,500 | -66 | -1.9% | 1,024,300 |
| 2020/04/14 | 3,585 | 3,613 | 3,547 | 3,566 | +12 | +0.3% | 1,148,400 |
| 2020/04/13 | 3,533 | 3,590 | 3,529 | 3,554 | -7 | -0.2% | 671,500 |
| 2020/04/10 | 3,538 | 3,584 | 3,448 | 3,561 | +32 | +0.9% | 861,500 |
| 2020/04/09 | 3,534 | 3,568 | 3,453 | 3,529 | -41 | -1.1% | 1,132,400 |
| 2020/04/08 | 3,599 | 3,636 | 3,478 | 3,570 | +20 | +0.6% | 1,163,500 |
| 2020/04/07 | 3,595 | 3,673 | 3,484 | 3,550 | +66 | +1.9% | 1,205,900 |
| 2020/04/06 | 3,421 | 3,535 | 3,370 | 3,484 | +50 | +1.5% | 1,507,800 |
| 2020/04/03 | 3,365 | 3,480 | 3,354 | 3,434 | +134 | +4.1% | 1,640,800 |
| 2020/04/02 | 3,240 | 3,391 | 3,233 | 3,300 | +59 | +1.8% | 1,371,800 |
1051～
1100
件表示中 / 3548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 | 328,700円 | +5.4% | -34.4% | 3.41% | 13.91倍 | 1.12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 | 335,900円 | +9.5% | +109.2% | 4.32% | 8.44倍 | 1.15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 | 373,400円 | -19.1% | +4.3% | 3.27% | 10.64倍 | 0.89倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| Ｔ＆ＤＨＤ | 251,500円 | -20.2% | +12.6% | 3.18% | 12.65倍 | 0.94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 | 264,700円 | -11.6% | +24.1% | 3.93% | 12.83倍 | 0.30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
