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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 4,749 | 4,809 | 4,723 | 4,738 | -81 | -1.7% | 1,618,800 |
| 2019/09/13 | 4,795 | 4,822 | 4,752 | 4,819 | +88 | +1.9% | 1,984,000 |
| 2019/09/12 | 4,679 | 4,753 | 4,657 | 4,731 | +95 | +2% | 1,508,900 |
| 2019/09/11 | 4,573 | 4,680 | 4,554 | 4,636 | +102 | +2.2% | 1,750,000 |
| 2019/09/10 | 4,530 | 4,570 | 4,495 | 4,534 | +44 | +1% | 1,485,300 |
| 2019/09/09 | 4,441 | 4,525 | 4,440 | 4,490 | +89 | +2% | 1,019,300 |
| 2019/09/06 | 4,400 | 4,418 | 4,367 | 4,401 | +35 | +0.8% | 665,300 |
| 2019/09/05 | 4,303 | 4,401 | 4,292 | 4,366 | +76 | +1.8% | 1,093,000 |
| 2019/09/04 | 4,256 | 4,306 | 4,219 | 4,290 | +25 | +0.6% | 710,500 |
| 2019/09/03 | 4,250 | 4,274 | 4,233 | 4,265 | -6 | -0.1% | 637,300 |
| 2019/09/02 | 4,241 | 4,279 | 4,215 | 4,271 | +27 | +0.6% | 697,400 |
| 2019/08/30 | 4,230 | 4,258 | 4,194 | 4,244 | +49 | +1.2% | 1,040,900 |
| 2019/08/29 | 4,180 | 4,215 | 4,157 | 4,195 | +7 | +0.2% | 824,800 |
| 2019/08/28 | 4,158 | 4,224 | 4,132 | 4,188 | +17 | +0.4% | 1,060,900 |
| 2019/08/27 | 4,194 | 4,234 | 4,158 | 4,171 | +9 | +0.2% | 1,280,200 |
| 2019/08/26 | 4,040 | 4,178 | 4,040 | 4,162 | -18 | -0.4% | 1,307,500 |
| 2019/08/23 | 4,151 | 4,191 | 4,147 | 4,180 | +29 | +0.7% | 1,078,100 |
| 2019/08/22 | 4,128 | 4,157 | 4,110 | 4,151 | +38 | +0.9% | 1,337,900 |
| 2019/08/21 | 4,100 | 4,130 | 4,063 | 4,113 | -78 | -1.9% | 1,755,800 |
| 2019/08/20 | 4,130 | 4,200 | 4,120 | 4,191 | +68 | +1.6% | 1,225,200 |
| 2019/08/19 | 4,123 | 4,136 | 4,114 | 4,123 | +15 | +0.4% | 1,235,300 |
| 2019/08/16 | 4,147 | 4,153 | 4,083 | 4,108 | -91 | -2.2% | 1,447,800 |
| 2019/08/15 | 4,191 | 4,220 | 4,164 | 4,199 | -48 | -1.1% | 966,300 |
| 2019/08/14 | 4,260 | 4,286 | 4,235 | 4,247 | +21 | +0.5% | 794,800 |
| 2019/08/13 | 4,254 | 4,275 | 4,187 | 4,226 | -55 | -1.3% | 1,379,100 |
| 2019/08/09 | 4,223 | 4,294 | 4,201 | 4,281 | +61 | +1.4% | 824,400 |
| 2019/08/08 | 4,215 | 4,262 | 4,186 | 4,220 | -6 | -0.1% | 771,700 |
| 2019/08/07 | 4,166 | 4,249 | 4,121 | 4,226 | +16 | +0.4% | 1,383,500 |
| 2019/08/06 | 4,133 | 4,231 | 4,110 | 4,210 | -100 | -2.3% | 1,539,600 |
| 2019/08/05 | 4,313 | 4,334 | 4,272 | 4,310 | -73 | -1.7% | 1,036,700 |
| 2019/08/02 | 4,405 | 4,420 | 4,354 | 4,383 | -144 | -3.2% | 1,119,400 |
| 2019/08/01 | 4,503 | 4,549 | 4,477 | 4,527 | -5 | -0.1% | 767,600 |
| 2019/07/31 | 4,453 | 4,538 | 4,444 | 4,532 | +31 | +0.7% | 1,314,000 |
| 2019/07/30 | 4,432 | 4,533 | 4,420 | 4,501 | +69 | +1.6% | 1,023,700 |
| 2019/07/29 | 4,430 | 4,446 | 4,413 | 4,432 | +14 | +0.3% | 673,300 |
| 2019/07/26 | 4,422 | 4,442 | 4,404 | 4,418 | +9 | +0.2% | 567,500 |
| 2019/07/25 | 4,432 | 4,432 | 4,399 | 4,409 | -23 | -0.5% | 579,900 |
| 2019/07/24 | 4,479 | 4,485 | 4,415 | 4,432 | -47 | -1% | 827,300 |
| 2019/07/23 | 4,447 | 4,499 | 4,433 | 4,479 | +11 | +0.2% | 768,900 |
| 2019/07/22 | 4,474 | 4,513 | 4,452 | 4,468 | -2 | ±0% | 818,100 |
| 2019/07/19 | 4,399 | 4,488 | 4,392 | 4,470 | +98 | +2.2% | 833,600 |
| 2019/07/18 | 4,400 | 4,407 | 4,350 | 4,372 | -54 | -1.2% | 1,035,500 |
| 2019/07/17 | 4,380 | 4,445 | 4,341 | 4,426 | +46 | +1.1% | 1,037,300 |
| 2019/07/16 | 4,426 | 4,441 | 4,340 | 4,380 | -41 | -0.9% | 886,700 |
| 2019/07/12 | 4,428 | 4,452 | 4,415 | 4,421 | +21 | +0.5% | 903,600 |
| 2019/07/11 | 4,370 | 4,410 | 4,360 | 4,400 | +30 | +0.7% | 882,900 |
| 2019/07/10 | 4,349 | 4,383 | 4,326 | 4,370 | -27 | -0.6% | 1,157,500 |
| 2019/07/09 | 4,387 | 4,435 | 4,371 | 4,397 | +22 | +0.5% | 655,400 |
| 2019/07/08 | 4,385 | 4,411 | 4,346 | 4,375 | -31 | -0.7% | 733,800 |
| 2019/07/05 | 4,356 | 4,423 | 4,349 | 4,406 | +37 | +0.8% | 674,100 |
1301～
1350
件表示中 / 3619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 | 415,500円 | +5.4% | +12.7% | 3.18% | 9.94倍 | 1.33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 | 535,600円 | +10.4% | +47.2% | 3.02% | 11.77倍 | 1.94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 | 321,500円 | +9.5% | +114.4% | 4.51% | 7.78倍 | 1.14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 | 424,800円 | -19.1% | +4.3% | 2.87% | 12.10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 | 288,000円 | -20.2% | +12.6% | 2.78% | 14.32倍 | 1.12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
