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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 4,365 | 4,381 | 4,340 | 4,369 | +25 | +0.6% | 595,800 |
| 2019/07/03 | 4,420 | 4,424 | 4,328 | 4,344 | -62 | -1.4% | 1,075,800 |
| 2019/07/02 | 4,335 | 4,410 | 4,320 | 4,406 | +102 | +2.4% | 1,273,700 |
| 2019/07/01 | 4,278 | 4,306 | 4,262 | 4,304 | +143 | +3.4% | 1,321,500 |
| 2019/06/28 | 4,144 | 4,173 | 4,139 | 4,161 | +36 | +0.9% | 1,286,000 |
| 2019/06/27 | 4,083 | 4,127 | 4,075 | 4,125 | +15 | +0.4% | 883,500 |
| 2019/06/26 | 4,105 | 4,129 | 4,094 | 4,110 | -25 | -0.6% | 689,200 |
| 2019/06/25 | 4,162 | 4,175 | 4,121 | 4,135 | -11 | -0.3% | 1,021,900 |
| 2019/06/24 | 4,135 | 4,160 | 4,128 | 4,146 | ±0 | ±0% | 449,400 |
| 2019/06/21 | 4,200 | 4,208 | 4,129 | 4,146 | -60 | -1.4% | 1,732,500 |
| 2019/06/20 | 4,173 | 4,220 | 4,168 | 4,206 | -4 | -0.1% | 1,097,100 |
| 2019/06/19 | 4,210 | 4,237 | 4,176 | 4,210 | +48 | +1.2% | 1,321,200 |
| 2019/06/18 | 4,181 | 4,198 | 4,144 | 4,162 | -75 | -1.8% | 1,340,100 |
| 2019/06/17 | 4,250 | 4,283 | 4,231 | 4,237 | -14 | -0.3% | 922,700 |
| 2019/06/14 | 4,243 | 4,269 | 4,201 | 4,251 | ±0 | ±0% | 1,100,300 |
| 2019/06/13 | 4,207 | 4,266 | 4,200 | 4,251 | +34 | +0.8% | 973,400 |
| 2019/06/12 | 4,270 | 4,276 | 4,213 | 4,217 | -78 | -1.8% | 1,327,200 |
| 2019/06/11 | 4,303 | 4,330 | 4,291 | 4,295 | -51 | -1.2% | 1,203,400 |
| 2019/06/10 | 4,299 | 4,368 | 4,270 | 4,346 | +75 | +1.8% | 971,200 |
| 2019/06/07 | 4,258 | 4,282 | 4,233 | 4,271 | +2 | ±0% | 918,000 |
| 2019/06/06 | 4,233 | 4,300 | 4,230 | 4,269 | +12 | +0.3% | 1,034,100 |
| 2019/06/05 | 4,220 | 4,269 | 4,206 | 4,257 | +107 | +2.6% | 1,134,200 |
| 2019/06/04 | 4,183 | 4,227 | 4,137 | 4,150 | +8 | +0.2% | 1,829,900 |
| 2019/06/03 | 4,060 | 4,142 | 4,052 | 4,142 | +30 | +0.7% | 1,096,100 |
| 2019/05/31 | 4,161 | 4,178 | 4,103 | 4,112 | -111 | -2.6% | 1,573,200 |
| 2019/05/30 | 4,138 | 4,225 | 4,123 | 4,223 | +77 | +1.9% | 1,513,100 |
| 2019/05/29 | 3,976 | 4,153 | 3,962 | 4,146 | +100 | +2.5% | 1,445,900 |
| 2019/05/28 | 4,019 | 4,057 | 4,012 | 4,046 | +27 | +0.7% | 2,387,300 |
| 2019/05/27 | 4,024 | 4,054 | 4,004 | 4,019 | +12 | +0.3% | 765,700 |
| 2019/05/24 | 3,955 | 4,010 | 3,935 | 4,007 | +7 | +0.2% | 1,010,400 |
| 2019/05/23 | 3,963 | 4,008 | 3,944 | 4,000 | +44 | +1.1% | 1,281,100 |
| 2019/05/22 | 4,120 | 4,135 | 3,943 | 3,956 | -165 | -4% | 1,815,500 |
| 2019/05/21 | 4,074 | 4,194 | 4,069 | 4,121 | +2 | ±0% | 2,176,800 |
| 2019/05/20 | 4,205 | 4,308 | 4,069 | 4,119 | -49 | -1.2% | 2,173,900 |
| 2019/05/17 | 4,137 | 4,217 | 4,099 | 4,168 | +28 | +0.7% | 962,300 |
| 2019/05/16 | 4,188 | 4,201 | 4,113 | 4,140 | -71 | -1.7% | 1,080,700 |
| 2019/05/15 | 4,189 | 4,220 | 4,166 | 4,211 | +42 | +1% | 878,700 |
| 2019/05/14 | 4,141 | 4,172 | 4,120 | 4,169 | -90 | -2.1% | 1,128,900 |
| 2019/05/13 | 4,228 | 4,271 | 4,184 | 4,259 | +26 | +0.6% | 867,300 |
| 2019/05/10 | 4,228 | 4,273 | 4,200 | 4,233 | +22 | +0.5% | 1,651,900 |
| 2019/05/09 | 4,177 | 4,231 | 4,150 | 4,211 | +21 | +0.5% | 1,373,700 |
| 2019/05/08 | 4,169 | 4,208 | 4,151 | 4,190 | -13 | -0.3% | 1,170,800 |
| 2019/05/07 | 4,218 | 4,234 | 4,155 | 4,203 | +42 | +1% | 1,426,800 |
| 2019/04/26 | 4,096 | 4,175 | 4,070 | 4,161 | -36 | -0.9% | 1,109,700 |
| 2019/04/25 | 4,189 | 4,220 | 4,166 | 4,197 | -6 | -0.1% | 635,300 |
| 2019/04/24 | 4,210 | 4,225 | 4,172 | 4,203 | -5 | -0.1% | 664,200 |
| 2019/04/23 | 4,207 | 4,249 | 4,200 | 4,208 | -21 | -0.5% | 665,300 |
| 2019/04/22 | 4,225 | 4,237 | 4,195 | 4,229 | -17 | -0.4% | 317,700 |
| 2019/04/19 | 4,299 | 4,300 | 4,234 | 4,246 | -23 | -0.5% | 384,300 |
| 2019/04/18 | 4,281 | 4,308 | 4,257 | 4,269 | -15 | -0.4% | 666,900 |
1351～
1400
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
