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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 4,236 | 4,276 | 4,222 | 4,268 | +8 | +0.2% | 667,800 |
2021/01/12 | 4,190 | 4,272 | 4,155 | 4,260 | +23 | +0.5% | 881,600 |
2021/01/08 | 4,192 | 4,238 | 4,187 | 4,237 | +29 | +0.7% | 1,209,800 |
2021/01/07 | 4,232 | 4,285 | 4,201 | 4,208 | +45 | +1.1% | 1,681,500 |
2021/01/06 | 4,060 | 4,183 | 4,058 | 4,163 | +94 | +2.3% | 676,800 |
2021/01/05 | 4,062 | 4,108 | 4,057 | 4,069 | -27 | -0.7% | 568,000 |
2021/01/04 | 4,133 | 4,149 | 4,062 | 4,096 | -77 | -1.8% | 541,200 |
2020/12/30 | 4,195 | 4,200 | 4,139 | 4,173 | -13 | -0.3% | 763,400 |
2020/12/29 | 4,187 | 4,199 | 4,169 | 4,186 | +29 | +0.7% | 948,200 |
2020/12/28 | 4,135 | 4,163 | 4,086 | 4,157 | +25 | +0.6% | 580,800 |
2020/12/25 | 4,126 | 4,135 | 4,109 | 4,132 | +9 | +0.2% | 363,300 |
2020/12/24 | 4,100 | 4,136 | 4,097 | 4,123 | +55 | +1.4% | 483,000 |
2020/12/23 | 4,062 | 4,069 | 4,027 | 4,068 | +34 | +0.8% | 595,800 |
2020/12/22 | 4,036 | 4,060 | 4,017 | 4,034 | -4 | -0.1% | 910,400 |
2020/12/21 | 4,014 | 4,043 | 3,992 | 4,038 | +24 | +0.6% | 644,800 |
2020/12/18 | 3,999 | 4,053 | 3,981 | 4,014 | -6 | -0.1% | 1,377,300 |
2020/12/17 | 4,027 | 4,044 | 4,011 | 4,020 | +3 | +0.1% | 789,300 |
2020/12/16 | 4,100 | 4,118 | 4,012 | 4,017 | -33 | -0.8% | 940,800 |
2020/12/15 | 4,100 | 4,111 | 4,036 | 4,050 | -77 | -1.9% | 846,600 |
2020/12/14 | 4,177 | 4,209 | 4,109 | 4,127 | -21 | -0.5% | 885,700 |
2020/12/11 | 4,180 | 4,192 | 4,117 | 4,148 | -6 | -0.1% | 775,200 |
2020/12/10 | 4,150 | 4,176 | 4,135 | 4,154 | +3 | +0.1% | 609,800 |
2020/12/09 | 4,131 | 4,170 | 4,131 | 4,151 | +25 | +0.6% | 752,400 |
2020/12/08 | 4,124 | 4,138 | 4,099 | 4,126 | +7 | +0.2% | 585,000 |
2020/12/07 | 4,198 | 4,200 | 4,111 | 4,119 | -56 | -1.3% | 693,100 |
2020/12/04 | 4,153 | 4,202 | 4,148 | 4,175 | -15 | -0.4% | 961,400 |
2020/12/03 | 4,180 | 4,218 | 4,156 | 4,190 | +41 | +1% | 1,161,400 |
2020/12/02 | 4,183 | 4,190 | 4,132 | 4,149 | +29 | +0.7% | 1,341,700 |
2020/12/01 | 4,042 | 4,138 | 4,025 | 4,120 | +110 | +2.7% | 1,240,400 |
2020/11/30 | 4,067 | 4,078 | 3,981 | 4,010 | -105 | -2.6% | 2,415,700 |
2020/11/27 | 4,090 | 4,151 | 4,081 | 4,115 | +57 | +1.4% | 1,461,400 |
2020/11/26 | 4,041 | 4,064 | 4,019 | 4,058 | -53 | -1.3% | 843,300 |
2020/11/25 | 4,080 | 4,136 | 4,062 | 4,111 | +101 | +2.5% | 1,119,900 |
2020/11/24 | 4,088 | 4,111 | 4,003 | 4,010 | +3 | +0.1% | 1,045,900 |
2020/11/20 | 4,080 | 4,112 | 3,980 | 4,007 | -143 | -3.4% | 1,407,900 |
2020/11/19 | 4,193 | 4,219 | 4,033 | 4,150 | -42 | -1% | 2,004,200 |
2020/11/18 | 4,175 | 4,202 | 4,137 | 4,192 | +25 | +0.6% | 1,056,000 |
2020/11/17 | 4,200 | 4,200 | 4,143 | 4,167 | +37 | +0.9% | 1,166,800 |
2020/11/16 | 4,054 | 4,160 | 4,026 | 4,130 | +133 | +3.3% | 1,295,200 |
2020/11/13 | 4,048 | 4,048 | 3,975 | 3,997 | -104 | -2.5% | 848,200 |
2020/11/12 | 4,109 | 4,133 | 4,070 | 4,101 | -76 | -1.8% | 1,041,900 |
2020/11/11 | 4,188 | 4,225 | 4,146 | 4,177 | +75 | +1.8% | 1,277,600 |
2020/11/10 | 4,142 | 4,187 | 4,086 | 4,102 | +95 | +2.4% | 1,833,300 |
2020/11/09 | 3,980 | 4,023 | 3,940 | 4,007 | +50 | +1.3% | 812,400 |
2020/11/06 | 3,928 | 3,964 | 3,897 | 3,957 | +46 | +1.2% | 667,100 |
2020/11/05 | 3,914 | 3,925 | 3,862 | 3,911 | -36 | -0.9% | 911,900 |
2020/11/04 | 3,962 | 4,008 | 3,935 | 3,947 | +37 | +0.9% | 1,402,800 |
2020/11/02 | 3,891 | 3,949 | 3,884 | 3,910 | +19 | +0.5% | 936,300 |
2020/10/30 | 3,969 | 3,970 | 3,883 | 3,891 | -49 | -1.2% | 804,300 |
2020/10/29 | 3,916 | 3,974 | 3,902 | 3,940 | -21 | -0.5% | 713,000 |
1101~
1150
件表示中 / 3739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 | 418,500円 | -14.7% | +32.6% | 3.58% | 11.56倍 | 0.92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 | 309,800円 | -16.3% | -13.2% | 5.00% | 8.02倍 | 1.16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 | 108,000円 | -7.2% | -14.2% | 4.44% | 11.40倍 | 1.14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 | 316,800円 | -19.3% | +12.3% | 3.91% | 13.51倍 | 1.23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 | 337,500円 | -8.5% | +40.9% | 3.67% | 9.22倍 | 0.39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