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 |
|---|---|---|---|---|---|---|---|
| 2019/03/22 | 4,050 | 4,092 | 4,018 | 4,060 | +14 | +0.3% | 1,163,600 |
| 2019/03/20 | 4,038 | 4,072 | 4,020 | 4,046 | -3 | -0.1% | 678,700 |
| 2019/03/19 | 4,014 | 4,082 | 4,004 | 4,049 | +47 | +1.2% | 791,100 |
| 2019/03/18 | 4,000 | 4,013 | 3,966 | 4,002 | +30 | +0.8% | 862,500 |
| 2019/03/15 | 3,951 | 3,996 | 3,946 | 3,972 | +56 | +1.4% | 1,177,400 |
| 2019/03/14 | 3,953 | 3,982 | 3,905 | 3,916 | -6 | -0.2% | 882,800 |
| 2019/03/13 | 3,970 | 3,993 | 3,902 | 3,922 | -66 | -1.7% | 1,030,000 |
| 2019/03/12 | 4,000 | 4,047 | 3,977 | 3,988 | +24 | +0.6% | 1,220,600 |
| 2019/03/11 | 3,962 | 3,971 | 3,929 | 3,964 | +11 | +0.3% | 740,700 |
| 2019/03/08 | 4,004 | 4,033 | 3,943 | 3,953 | -121 | -3% | 1,272,400 |
| 2019/03/07 | 4,040 | 4,081 | 4,034 | 4,074 | -24 | -0.6% | 1,145,000 |
| 2019/03/06 | 4,108 | 4,131 | 4,083 | 4,098 | -34 | -0.8% | 874,800 |
| 2019/03/05 | 4,156 | 4,173 | 4,109 | 4,132 | -47 | -1.1% | 940,000 |
| 2019/03/04 | 4,216 | 4,222 | 4,161 | 4,179 | +15 | +0.4% | 515,900 |
| 2019/03/01 | 4,149 | 4,181 | 4,114 | 4,164 | +7 | +0.2% | 903,800 |
| 2019/02/28 | 4,142 | 4,176 | 4,126 | 4,157 | +35 | +0.8% | 2,050,900 |
| 2019/02/27 | 4,113 | 4,145 | 4,095 | 4,122 | +12 | +0.3% | 943,200 |
| 2019/02/26 | 4,155 | 4,166 | 4,096 | 4,110 | -85 | -2% | 903,000 |
| 2019/02/25 | 4,171 | 4,206 | 4,157 | 4,195 | +61 | +1.5% | 811,200 |
| 2019/02/22 | 4,156 | 4,176 | 4,118 | 4,134 | -42 | -1% | 720,900 |
| 2019/02/21 | 4,198 | 4,222 | 4,170 | 4,176 | -46 | -1.1% | 1,017,900 |
| 2019/02/20 | 4,214 | 4,251 | 4,210 | 4,222 | +23 | +0.5% | 1,178,300 |
| 2019/02/19 | 4,122 | 4,203 | 4,112 | 4,199 | +99 | +2.4% | 1,206,800 |
| 2019/02/18 | 4,122 | 4,140 | 4,089 | 4,100 | +48 | +1.2% | 760,000 |
| 2019/02/15 | 3,991 | 4,092 | 3,931 | 4,052 | +12 | +0.3% | 1,500,100 |
| 2019/02/14 | 4,037 | 4,062 | 4,020 | 4,040 | +3 | +0.1% | 667,600 |
| 2019/02/13 | 4,030 | 4,046 | 4,007 | 4,037 | +28 | +0.7% | 856,700 |
| 2019/02/12 | 3,942 | 4,040 | 3,942 | 4,009 | +82 | +2.1% | 1,132,000 |
| 2019/02/08 | 3,949 | 3,968 | 3,884 | 3,927 | -76 | -1.9% | 865,800 |
| 2019/02/07 | 3,992 | 4,015 | 3,949 | 4,003 | -50 | -1.2% | 1,327,800 |
| 2019/02/06 | 4,143 | 4,145 | 4,053 | 4,053 | -87 | -2.1% | 1,298,900 |
| 2019/02/05 | 4,154 | 4,167 | 4,120 | 4,140 | +16 | +0.4% | 790,900 |
| 2019/02/04 | 4,116 | 4,165 | 4,113 | 4,124 | +32 | +0.8% | 854,200 |
| 2019/02/01 | 4,094 | 4,113 | 4,077 | 4,092 | +6 | +0.1% | 859,300 |
| 2019/01/31 | 4,100 | 4,120 | 4,069 | 4,086 | +34 | +0.8% | 1,370,300 |
| 2019/01/30 | 4,024 | 4,061 | 4,004 | 4,052 | +28 | +0.7% | 1,052,700 |
| 2019/01/29 | 4,035 | 4,043 | 3,995 | 4,024 | +2 | ±0% | 1,003,000 |
| 2019/01/28 | 4,040 | 4,053 | 3,996 | 4,022 | -46 | -1.1% | 842,900 |
| 2019/01/25 | 4,053 | 4,080 | 4,030 | 4,068 | +35 | +0.9% | 731,500 |
| 2019/01/24 | 3,997 | 4,077 | 3,986 | 4,033 | +55 | +1.4% | 1,288,400 |
| 2019/01/23 | 3,957 | 4,023 | 3,954 | 3,978 | -79 | -1.9% | 1,241,800 |
| 2019/01/22 | 4,079 | 4,098 | 4,031 | 4,057 | -17 | -0.4% | 736,800 |
| 2019/01/21 | 4,111 | 4,113 | 4,034 | 4,074 | -7 | -0.2% | 1,118,600 |
| 2019/01/18 | 4,060 | 4,100 | 4,048 | 4,081 | +42 | +1% | 1,368,100 |
| 2019/01/17 | 3,937 | 4,042 | 3,937 | 4,039 | +156 | +4% | 1,978,300 |
| 2019/01/16 | 3,926 | 3,926 | 3,844 | 3,883 | -42 | -1.1% | 1,018,200 |
| 2019/01/15 | 3,830 | 3,941 | 3,819 | 3,925 | +100 | +2.6% | 1,526,000 |
| 2019/01/11 | 3,842 | 3,883 | 3,783 | 3,825 | -3 | -0.1% | 1,198,700 |
| 2019/01/10 | 3,751 | 3,845 | 3,750 | 3,828 | +37 | +1% | 1,487,000 |
| 2019/01/09 | 3,807 | 3,820 | 3,769 | 3,791 | +40 | +1.1% | 1,062,000 |
1501～
1550
件表示中 / 3701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 | 459,000円 | +5.4% | +12.7% | 2.88% | 10.84倍 | 1.43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 | 581,900円 | +21.2% | +63.8% | 2.78% | 11.22倍 | 2.09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 | 331,100円 | +9.5% | +114.4% | 4.38% | 7.94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 | 104,100円 | -7.2% | -14.2% | 4.61% | 11.04倍 | 1.11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 | 305,900円 | -19.3% | +12.3% | 4.05% | 13.16倍 | 1.19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
