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 |
|---|---|---|---|---|---|---|---|
| 2019/08/05 | 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 |
| 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 |
1451～
1500
件表示中 / 3740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 | 419,600円 | -14.7% | +32.6% | 3.57% | 11.59倍 | 0.92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 | 312,400円 | -16.3% | -13.2% | 4.96% | 8.09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 | 109,800円 | -7.2% | -14.2% | 4.37% | 11.59倍 | 1.16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 | 325,400円 | -19.3% | +12.3% | 3.81% | 13.88倍 | 1.26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 | 341,400円 | -8.5% | +40.9% | 3.63% | 9.32倍 | 0.39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
