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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 4,730 | 4,798 | 4,701 | 4,731 | +68 | +1.5% | 1,090,700 |
| 2018/10/16 | 4,644 | 4,671 | 4,605 | 4,663 | +63 | +1.4% | 1,042,500 |
| 2018/10/15 | 4,562 | 4,637 | 4,562 | 4,600 | -19 | -0.4% | 1,171,300 |
| 2018/10/12 | 4,665 | 4,716 | 4,559 | 4,619 | -174 | -3.6% | 2,246,800 |
| 2018/10/11 | 4,753 | 4,798 | 4,728 | 4,793 | -99 | -2% | 1,669,400 |
| 2018/10/10 | 4,836 | 4,916 | 4,816 | 4,892 | +126 | +2.6% | 1,468,600 |
| 2018/10/09 | 4,780 | 4,809 | 4,730 | 4,766 | -19 | -0.4% | 1,417,400 |
| 2018/10/05 | 4,814 | 4,855 | 4,771 | 4,785 | -10 | -0.2% | 962,100 |
| 2018/10/04 | 4,864 | 4,882 | 4,781 | 4,795 | -1 | ±0% | 1,088,300 |
| 2018/10/03 | 4,800 | 4,855 | 4,790 | 4,796 | -31 | -0.6% | 938,900 |
| 2018/10/02 | 4,850 | 4,885 | 4,808 | 4,827 | +40 | +0.8% | 1,298,100 |
| 2018/10/01 | 4,813 | 4,842 | 4,765 | 4,787 | -52 | -1.1% | 1,025,600 |
| 2018/09/28 | 4,887 | 4,926 | 4,828 | 4,839 | +3 | +0.1% | 1,369,600 |
| 2018/09/27 | 4,842 | 4,919 | 4,828 | 4,836 | -76 | -1.5% | 1,259,400 |
| 2018/09/26 | 4,890 | 4,937 | 4,854 | 4,912 | -99 | -2% | 1,435,900 |
| 2018/09/25 | 4,879 | 5,014 | 4,864 | 5,011 | +177 | +3.7% | 1,863,000 |
| 2018/09/21 | 4,830 | 4,889 | 4,770 | 4,834 | +29 | +0.6% | 2,459,100 |
| 2018/09/20 | 4,788 | 4,824 | 4,758 | 4,805 | +59 | +1.2% | 1,773,600 |
| 2018/09/19 | 4,743 | 4,823 | 4,716 | 4,746 | +105 | +2.3% | 1,604,200 |
| 2018/09/18 | 4,476 | 4,656 | 4,475 | 4,641 | +197 | +4.4% | 2,072,300 |
| 2018/09/14 | 4,349 | 4,449 | 4,341 | 4,444 | +122 | +2.8% | 2,021,300 |
| 2018/09/13 | 4,351 | 4,388 | 4,312 | 4,322 | -50 | -1.1% | 1,021,700 |
| 2018/09/12 | 4,426 | 4,436 | 4,338 | 4,372 | -98 | -2.2% | 1,180,600 |
| 2018/09/11 | 4,473 | 4,509 | 4,465 | 4,470 | -22 | -0.5% | 1,030,300 |
| 2018/09/10 | 4,398 | 4,505 | 4,397 | 4,492 | +68 | +1.5% | 993,300 |
| 2018/09/07 | 4,458 | 4,470 | 4,367 | 4,424 | -26 | -0.6% | 1,234,200 |
| 2018/09/06 | 4,581 | 4,600 | 4,433 | 4,450 | -136 | -3% | 1,295,600 |
| 2018/09/05 | 4,601 | 4,615 | 4,565 | 4,586 | -38 | -0.8% | 846,900 |
| 2018/09/04 | 4,645 | 4,666 | 4,607 | 4,624 | -51 | -1.1% | 691,700 |
| 2018/09/03 | 4,742 | 4,742 | 4,631 | 4,675 | -69 | -1.5% | 1,103,400 |
| 2018/08/31 | 4,780 | 4,798 | 4,741 | 4,744 | -98 | -2% | 1,137,500 |
| 2018/08/30 | 4,862 | 4,884 | 4,838 | 4,842 | -19 | -0.4% | 946,900 |
| 2018/08/29 | 4,792 | 4,874 | 4,782 | 4,861 | +55 | +1.1% | 821,300 |
| 2018/08/28 | 4,833 | 4,873 | 4,806 | 4,806 | -21 | -0.4% | 756,700 |
| 2018/08/27 | 4,768 | 4,835 | 4,752 | 4,827 | +107 | +2.3% | 778,400 |
| 2018/08/24 | 4,751 | 4,778 | 4,715 | 4,720 | -31 | -0.7% | 891,200 |
| 2018/08/23 | 4,734 | 4,777 | 4,734 | 4,751 | +23 | +0.5% | 692,100 |
| 2018/08/22 | 4,683 | 4,755 | 4,674 | 4,728 | +46 | +1% | 839,800 |
| 2018/08/21 | 4,641 | 4,694 | 4,641 | 4,682 | +11 | +0.2% | 899,500 |
| 2018/08/20 | 4,621 | 4,681 | 4,615 | 4,671 | +9 | +0.2% | 606,300 |
| 2018/08/17 | 4,645 | 4,688 | 4,642 | 4,662 | +38 | +0.8% | 717,500 |
| 2018/08/16 | 4,553 | 4,637 | 4,500 | 4,624 | +25 | +0.5% | 1,015,200 |
| 2018/08/15 | 4,613 | 4,649 | 4,574 | 4,599 | +30 | +0.7% | 913,900 |
| 2018/08/14 | 4,525 | 4,569 | 4,498 | 4,569 | +79 | +1.8% | 1,193,400 |
| 2018/08/13 | 4,422 | 4,561 | 4,403 | 4,490 | +79 | +1.8% | 1,606,400 |
| 2018/08/10 | 4,460 | 4,470 | 4,384 | 4,411 | -62 | -1.4% | 1,072,500 |
| 2018/08/09 | 4,533 | 4,540 | 4,466 | 4,473 | -69 | -1.5% | 805,000 |
| 2018/08/08 | 4,545 | 4,591 | 4,535 | 4,542 | -14 | -0.3% | 604,300 |
| 2018/08/07 | 4,491 | 4,556 | 4,482 | 4,556 | +65 | +1.4% | 629,900 |
| 2018/08/06 | 4,490 | 4,542 | 4,472 | 4,491 | -5 | -0.1% | 626,600 |
1451～
1500
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
