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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 3,690 | 3,764 | 3,661 | 3,732 | +31 | +0.8% | 1,329,500 |
| 2018/12/27 | 3,729 | 3,763 | 3,667 | 3,701 | +112 | +3.1% | 4,308,900 |
| 2018/12/26 | 3,576 | 3,639 | 3,532 | 3,589 | +27 | +0.8% | 1,797,300 |
| 2018/12/25 | 3,638 | 3,658 | 3,536 | 3,562 | -201 | -5.3% | 1,902,800 |
| 2018/12/21 | 3,842 | 3,850 | 3,713 | 3,763 | -54 | -1.4% | 2,671,500 |
| 2018/12/20 | 3,873 | 3,894 | 3,798 | 3,817 | -56 | -1.4% | 1,642,300 |
| 2018/12/19 | 3,931 | 3,956 | 3,851 | 3,873 | -72 | -1.8% | 1,613,100 |
| 2018/12/18 | 3,942 | 3,977 | 3,927 | 3,945 | -60 | -1.5% | 1,096,700 |
| 2018/12/17 | 3,998 | 4,046 | 3,998 | 4,005 | +17 | +0.4% | 1,112,400 |
| 2018/12/14 | 4,066 | 4,083 | 3,979 | 3,988 | -63 | -1.6% | 2,129,100 |
| 2018/12/13 | 4,025 | 4,066 | 3,976 | 4,051 | +6 | +0.1% | 1,400,700 |
| 2018/12/12 | 4,011 | 4,079 | 3,974 | 4,045 | -33 | -0.8% | 2,285,500 |
| 2018/12/11 | 4,075 | 4,084 | 4,020 | 4,078 | -58 | -1.4% | 1,359,500 |
| 2018/12/10 | 4,100 | 4,153 | 4,084 | 4,136 | -27 | -0.6% | 1,112,500 |
| 2018/12/07 | 4,175 | 4,212 | 4,117 | 4,163 | -21 | -0.5% | 1,565,200 |
| 2018/12/06 | 4,203 | 4,230 | 4,167 | 4,184 | -69 | -1.6% | 1,399,800 |
| 2018/12/05 | 4,207 | 4,275 | 4,186 | 4,253 | -57 | -1.3% | 1,485,900 |
| 2018/12/04 | 4,430 | 4,431 | 4,309 | 4,310 | -144 | -3.2% | 1,294,800 |
| 2018/12/03 | 4,439 | 4,478 | 4,396 | 4,454 | +68 | +1.6% | 944,300 |
| 2018/11/30 | 4,320 | 4,414 | 4,313 | 4,386 | +82 | +1.9% | 2,621,800 |
| 2018/11/29 | 4,349 | 4,351 | 4,300 | 4,304 | -31 | -0.7% | 1,167,800 |
| 2018/11/28 | 4,372 | 4,409 | 4,312 | 4,335 | -33 | -0.8% | 1,942,500 |
| 2018/11/27 | 4,298 | 4,403 | 4,298 | 4,368 | +112 | +2.6% | 1,548,700 |
| 2018/11/26 | 4,345 | 4,355 | 4,236 | 4,256 | -86 | -2% | 1,203,300 |
| 2018/11/22 | 4,378 | 4,378 | 4,301 | 4,342 | +8 | +0.2% | 1,038,300 |
| 2018/11/21 | 4,369 | 4,391 | 4,309 | 4,334 | -73 | -1.7% | 1,580,000 |
| 2018/11/20 | 4,499 | 4,531 | 4,376 | 4,407 | -153 | -3.4% | 1,697,900 |
| 2018/11/19 | 4,571 | 4,595 | 4,497 | 4,560 | +3 | +0.1% | 1,256,900 |
| 2018/11/16 | 4,531 | 4,611 | 4,515 | 4,557 | +70 | +1.6% | 1,088,000 |
| 2018/11/15 | 4,482 | 4,514 | 4,433 | 4,487 | -40 | -0.9% | 1,221,100 |
| 2018/11/14 | 4,659 | 4,688 | 4,503 | 4,527 | -119 | -2.6% | 1,982,100 |
| 2018/11/13 | 4,753 | 4,782 | 4,540 | 4,646 | -247 | -5% | 1,990,200 |
| 2018/11/12 | 4,824 | 4,907 | 4,808 | 4,893 | +35 | +0.7% | 596,700 |
| 2018/11/09 | 4,885 | 4,924 | 4,852 | 4,858 | -24 | -0.5% | 724,700 |
| 2018/11/08 | 4,913 | 4,952 | 4,878 | 4,882 | +66 | +1.4% | 924,900 |
| 2018/11/07 | 4,911 | 4,949 | 4,799 | 4,816 | -39 | -0.8% | 1,303,700 |
| 2018/11/06 | 4,729 | 4,906 | 4,729 | 4,855 | +149 | +3.2% | 1,059,900 |
| 2018/11/05 | 4,710 | 4,731 | 4,675 | 4,706 | -51 | -1.1% | 903,200 |
| 2018/11/02 | 4,678 | 4,770 | 4,650 | 4,757 | +71 | +1.5% | 1,105,000 |
| 2018/11/01 | 4,680 | 4,717 | 4,668 | 4,686 | +6 | +0.1% | 1,192,500 |
| 2018/10/31 | 4,599 | 4,682 | 4,551 | 4,680 | +108 | +2.4% | 1,471,700 |
| 2018/10/30 | 4,472 | 4,586 | 4,470 | 4,572 | +96 | +2.1% | 1,211,300 |
| 2018/10/29 | 4,596 | 4,610 | 4,473 | 4,476 | -104 | -2.3% | 1,120,900 |
| 2018/10/26 | 4,555 | 4,634 | 4,535 | 4,580 | +63 | +1.4% | 1,374,200 |
| 2018/10/25 | 4,460 | 4,572 | 4,460 | 4,517 | -83 | -1.8% | 1,072,500 |
| 2018/10/24 | 4,626 | 4,631 | 4,544 | 4,600 | -31 | -0.7% | 1,152,500 |
| 2018/10/23 | 4,699 | 4,705 | 4,600 | 4,631 | -110 | -2.3% | 1,185,800 |
| 2018/10/22 | 4,673 | 4,752 | 4,664 | 4,741 | -2 | ±0% | 1,123,600 |
| 2018/10/19 | 4,673 | 4,756 | 4,664 | 4,743 | ±0 | ±0% | 971,400 |
| 2018/10/18 | 4,770 | 4,786 | 4,729 | 4,743 | +12 | +0.3% | 682,400 |
1401～
1450
件表示中 / 3548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 | 328,700円 | +5.4% | -34.4% | 3.41% | 13.91倍 | 1.12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 | 335,900円 | +9.5% | +109.2% | 4.32% | 8.44倍 | 1.15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 | 373,400円 | -19.1% | +4.3% | 3.27% | 10.64倍 | 0.89倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| Ｔ＆ＤＨＤ | 251,500円 | -20.2% | +12.6% | 3.18% | 12.65倍 | 0.94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 | 264,700円 | -11.6% | +24.1% | 3.93% | 12.83倍 | 0.30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
