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 |
|---|---|---|---|---|---|---|---|
| 2020/09/02 | 3,952 | 3,966 | 3,905 | 3,918 | -54 | -1.4% | 920,000 |
| 2020/09/01 | 3,949 | 3,980 | 3,888 | 3,972 | -8 | -0.2% | 758,000 |
| 2020/08/31 | 4,028 | 4,057 | 3,974 | 3,980 | -13 | -0.3% | 1,010,500 |
| 2020/08/28 | 3,972 | 4,092 | 3,945 | 3,993 | +117 | +3% | 1,974,200 |
| 2020/08/27 | 3,934 | 3,944 | 3,863 | 3,876 | -106 | -2.7% | 995,400 |
| 2020/08/26 | 3,954 | 3,994 | 3,937 | 3,982 | -12 | -0.3% | 613,400 |
| 2020/08/25 | 4,000 | 4,050 | 3,990 | 3,994 | +75 | +1.9% | 1,031,600 |
| 2020/08/24 | 3,952 | 3,971 | 3,918 | 3,919 | -53 | -1.3% | 813,900 |
| 2020/08/21 | 3,920 | 3,999 | 3,915 | 3,972 | +63 | +1.6% | 945,200 |
| 2020/08/20 | 3,917 | 3,956 | 3,906 | 3,909 | +4 | +0.1% | 705,400 |
| 2020/08/19 | 3,823 | 3,924 | 3,807 | 3,905 | +83 | +2.2% | 848,700 |
| 2020/08/18 | 3,819 | 3,841 | 3,803 | 3,822 | -43 | -1.1% | 545,700 |
| 2020/08/17 | 3,859 | 3,920 | 3,849 | 3,865 | +6 | +0.2% | 771,100 |
| 2020/08/14 | 3,831 | 3,878 | 3,822 | 3,859 | +44 | +1.2% | 832,100 |
| 2020/08/13 | 3,852 | 3,867 | 3,810 | 3,815 | -13 | -0.3% | 1,205,900 |
| 2020/08/12 | 3,825 | 3,854 | 3,804 | 3,828 | +10 | +0.3% | 1,551,000 |
| 2020/08/11 | 3,797 | 3,876 | 3,786 | 3,818 | +132 | +3.6% | 2,174,800 |
| 2020/08/07 | 3,674 | 3,731 | 3,660 | 3,686 | +19 | +0.5% | 974,600 |
| 2020/08/06 | 3,587 | 3,697 | 3,579 | 3,667 | +80 | +2.2% | 716,000 |
| 2020/08/05 | 3,532 | 3,587 | 3,519 | 3,587 | -12 | -0.3% | 986,800 |
| 2020/08/04 | 3,520 | 3,603 | 3,510 | 3,599 | +69 | +2% | 1,082,800 |
| 2020/08/03 | 3,483 | 3,543 | 3,469 | 3,530 | +75 | +2.2% | 1,184,300 |
| 2020/07/31 | 3,588 | 3,595 | 3,454 | 3,455 | -168 | -4.6% | 1,017,400 |
| 2020/07/30 | 3,678 | 3,684 | 3,615 | 3,623 | -15 | -0.4% | 802,100 |
| 2020/07/29 | 3,623 | 3,655 | 3,574 | 3,638 | -28 | -0.8% | 808,900 |
| 2020/07/28 | 3,651 | 3,693 | 3,631 | 3,666 | -25 | -0.7% | 709,200 |
| 2020/07/27 | 3,620 | 3,695 | 3,610 | 3,691 | +57 | +1.6% | 839,700 |
| 2020/07/22 | 3,633 | 3,677 | 3,621 | 3,634 | +1 | ±0% | 897,200 |
| 2020/07/21 | 3,679 | 3,682 | 3,604 | 3,633 | -78 | -2.1% | 1,185,000 |
| 2020/07/20 | 3,734 | 3,749 | 3,686 | 3,711 | -10 | -0.3% | 782,200 |
| 2020/07/17 | 3,786 | 3,797 | 3,715 | 3,721 | -33 | -0.9% | 803,800 |
| 2020/07/16 | 3,808 | 3,827 | 3,746 | 3,754 | +5 | +0.1% | 1,239,100 |
| 2020/07/15 | 3,779 | 3,790 | 3,739 | 3,749 | -23 | -0.6% | 895,800 |
| 2020/07/14 | 3,740 | 3,773 | 3,731 | 3,772 | +32 | +0.9% | 1,073,100 |
| 2020/07/13 | 3,700 | 3,768 | 3,680 | 3,740 | +99 | +2.7% | 1,069,700 |
| 2020/07/10 | 3,676 | 3,684 | 3,641 | 3,641 | -35 | -1% | 859,300 |
| 2020/07/09 | 3,652 | 3,707 | 3,643 | 3,676 | -7 | -0.2% | 1,058,200 |
| 2020/07/08 | 3,715 | 3,747 | 3,683 | 3,683 | -55 | -1.5% | 887,700 |
| 2020/07/07 | 3,760 | 3,760 | 3,693 | 3,738 | -26 | -0.7% | 791,800 |
| 2020/07/06 | 3,705 | 3,769 | 3,689 | 3,764 | +83 | +2.3% | 800,600 |
| 2020/07/03 | 3,695 | 3,743 | 3,643 | 3,681 | +37 | +1% | 803,100 |
| 2020/07/02 | 3,648 | 3,668 | 3,593 | 3,644 | +26 | +0.7% | 1,073,500 |
| 2020/07/01 | 3,707 | 3,709 | 3,602 | 3,618 | -89 | -2.4% | 921,700 |
| 2020/06/30 | 3,790 | 3,796 | 3,702 | 3,707 | +57 | +1.6% | 982,700 |
| 2020/06/29 | 3,714 | 3,715 | 3,625 | 3,650 | -45 | -1.2% | 946,800 |
| 2020/06/26 | 3,709 | 3,725 | 3,675 | 3,695 | +41 | +1.1% | 926,600 |
| 2020/06/25 | 3,652 | 3,682 | 3,623 | 3,654 | -50 | -1.3% | 976,400 |
| 2020/06/24 | 3,709 | 3,747 | 3,675 | 3,704 | -12 | -0.3% | 805,400 |
| 2020/06/23 | 3,709 | 3,773 | 3,669 | 3,716 | +25 | +0.7% | 1,055,500 |
| 2020/06/22 | 3,628 | 3,744 | 3,624 | 3,691 | +33 | +0.9% | 1,102,000 |
1151～
1200
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
