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 |
|---|---|---|---|---|---|---|---|
| 2020/11/16 | 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 |
| 2020/10/28 | 3,990 | 3,993 | 3,915 | 3,961 | -64 | -1.6% | 825,100 |
| 2020/10/27 | 4,008 | 4,044 | 3,970 | 4,025 | +6 | +0.1% | 686,100 |
| 2020/10/26 | 3,980 | 4,021 | 3,977 | 4,019 | +8 | +0.2% | 470,000 |
| 2020/10/23 | 4,000 | 4,025 | 3,951 | 4,011 | +46 | +1.2% | 686,000 |
| 2020/10/22 | 3,981 | 4,010 | 3,938 | 3,965 | -1 | ±0% | 672,300 |
| 2020/10/21 | 3,907 | 3,971 | 3,904 | 3,966 | +85 | +2.2% | 687,200 |
| 2020/10/20 | 3,903 | 3,930 | 3,862 | 3,881 | -19 | -0.5% | 622,800 |
| 2020/10/19 | 3,849 | 3,922 | 3,849 | 3,900 | +83 | +2.2% | 749,700 |
| 2020/10/16 | 3,833 | 3,863 | 3,814 | 3,817 | -24 | -0.6% | 668,300 |
| 2020/10/15 | 3,849 | 3,882 | 3,821 | 3,841 | +28 | +0.7% | 780,500 |
| 2020/10/14 | 3,789 | 3,825 | 3,782 | 3,813 | -20 | -0.5% | 597,400 |
| 2020/10/13 | 3,806 | 3,845 | 3,790 | 3,833 | +77 | +2.1% | 734,300 |
| 2020/10/12 | 3,762 | 3,766 | 3,730 | 3,756 | -6 | -0.2% | 525,400 |
| 2020/10/09 | 3,812 | 3,815 | 3,740 | 3,762 | -61 | -1.6% | 1,075,300 |
| 2020/10/08 | 3,816 | 3,856 | 3,801 | 3,823 | +11 | +0.3% | 837,900 |
| 2020/10/07 | 3,771 | 3,817 | 3,754 | 3,812 | +7 | +0.2% | 775,900 |
| 2020/10/06 | 3,758 | 3,824 | 3,755 | 3,805 | +56 | +1.5% | 942,300 |
| 2020/10/05 | 3,708 | 3,775 | 3,703 | 3,749 | +135 | +3.7% | 1,020,200 |
| 2020/10/02 | 3,633 | 3,677 | 3,596 | 3,614 | - | - | 1,062,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,693 | 3,722 | 3,629 | 3,629 | -108 | -2.9% | 1,012,600 |
| 2020/09/29 | 3,770 | 3,774 | 3,713 | 3,737 | -88 | -2.3% | 807,200 |
| 2020/09/28 | 3,760 | 3,845 | 3,737 | 3,825 | +123 | +3.3% | 1,450,800 |
| 2020/09/25 | 3,671 | 3,709 | 3,638 | 3,702 | +4 | +0.1% | 2,331,300 |
| 2020/09/24 | 3,686 | 3,705 | 3,628 | 3,698 | -92 | -2.4% | 2,390,000 |
| 2020/09/23 | 3,780 | 3,815 | 3,763 | 3,790 | -102 | -2.6% | 2,131,200 |
| 2020/09/18 | 3,870 | 3,907 | 3,856 | 3,892 | +12 | +0.3% | 1,207,500 |
| 2020/09/17 | 3,900 | 3,925 | 3,878 | 3,880 | +22 | +0.6% | 1,075,600 |
| 2020/09/16 | 3,847 | 3,898 | 3,838 | 3,858 | -14 | -0.4% | 1,386,800 |
| 2020/09/15 | 3,915 | 3,924 | 3,854 | 3,872 | -69 | -1.8% | 1,438,300 |
| 2020/09/14 | 3,888 | 3,954 | 3,886 | 3,941 | +67 | +1.7% | 1,260,600 |
| 2020/09/11 | 3,860 | 3,910 | 3,822 | 3,874 | -29 | -0.7% | 1,648,700 |
| 2020/09/10 | 3,861 | 3,909 | 3,860 | 3,903 | +59 | +1.5% | 1,372,400 |
| 2020/09/09 | 3,838 | 3,852 | 3,791 | 3,844 | -81 | -2.1% | 1,671,200 |
| 2020/09/08 | 3,881 | 3,925 | 3,870 | 3,925 | +48 | +1.2% | 940,100 |
| 2020/09/07 | 3,905 | 3,929 | 3,863 | 3,877 | -28 | -0.7% | 757,400 |
| 2020/09/04 | 3,904 | 3,937 | 3,889 | 3,905 | -69 | -1.7% | 1,551,700 |
| 2020/09/03 | 3,988 | 4,009 | 3,954 | 3,974 | +56 | +1.4% | 853,300 |
1101～
1150
件表示中 / 3701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 | 465,100円 | +5.4% | +12.7% | 2.84% | 10.98倍 | 1.45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 | 585,000円 | +21.2% | +63.8% | 2.77% | 11.28倍 | 2.10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 | 332,400円 | +9.5% | +114.4% | 4.36% | 7.97倍 | 1.17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 | 103,500円 | -7.2% | -14.2% | 4.64% | 10.98倍 | 1.10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 | 305,600円 | -19.3% | +12.3% | 4.06% | 13.15倍 | 1.19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
