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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 4,668 | 4,669 | 4,607 | 4,629 | -62 | -1.3% | 1,781,800 |
| 2018/05/23 | 4,691 | 4,746 | 4,658 | 4,691 | +1 | ±0% | 1,730,300 |
| 2018/05/22 | 4,619 | 4,728 | 4,582 | 4,690 | +91 | +2% | 2,486,600 |
| 2018/05/21 | 4,970 | 4,977 | 4,592 | 4,599 | -340 | -6.9% | 4,457,700 |
| 2018/05/18 | 4,775 | 4,968 | 4,744 | 4,939 | +186 | +3.9% | 1,990,400 |
| 2018/05/17 | 4,744 | 4,763 | 4,726 | 4,753 | +29 | +0.6% | 1,177,500 |
| 2018/05/16 | 4,741 | 4,766 | 4,719 | 4,724 | -4 | -0.1% | 837,700 |
| 2018/05/15 | 4,724 | 4,753 | 4,686 | 4,728 | -11 | -0.2% | 888,500 |
| 2018/05/14 | 4,704 | 4,768 | 4,683 | 4,739 | +16 | +0.3% | 709,700 |
| 2018/05/11 | 4,695 | 4,756 | 4,662 | 4,723 | +33 | +0.7% | 913,100 |
| 2018/05/10 | 4,656 | 4,716 | 4,655 | 4,690 | +34 | +0.7% | 1,018,400 |
| 2018/05/09 | 4,642 | 4,658 | 4,601 | 4,656 | +22 | +0.5% | 988,200 |
| 2018/05/08 | 4,587 | 4,676 | 4,567 | 4,634 | +48 | +1% | 834,300 |
| 2018/05/07 | 4,600 | 4,618 | 4,524 | 4,586 | -18 | -0.4% | 812,100 |
| 2018/05/02 | 4,617 | 4,621 | 4,558 | 4,604 | -9 | -0.2% | 748,700 |
| 2018/05/01 | 4,610 | 4,629 | 4,584 | 4,613 | +23 | +0.5% | 924,300 |
| 2018/04/27 | 4,598 | 4,609 | 4,561 | 4,590 | +45 | +1% | 1,029,400 |
| 2018/04/26 | 4,490 | 4,557 | 4,490 | 4,545 | +87 | +2% | 1,245,600 |
| 2018/04/25 | 4,417 | 4,478 | 4,411 | 4,458 | +11 | +0.2% | 804,100 |
| 2018/04/24 | 4,462 | 4,477 | 4,422 | 4,447 | +26 | +0.6% | 870,500 |
| 2018/04/23 | 4,449 | 4,477 | 4,415 | 4,421 | +2 | ±0% | 1,061,200 |
| 2018/04/20 | 4,371 | 4,443 | 4,371 | 4,419 | +48 | +1.1% | 759,800 |
| 2018/04/19 | 4,416 | 4,434 | 4,366 | 4,371 | -26 | -0.6% | 1,168,300 |
| 2018/04/18 | 4,345 | 4,420 | 4,323 | 4,397 | +42 | +1% | 1,028,000 |
| 2018/04/17 | 4,385 | 4,409 | 4,351 | 4,355 | -39 | -0.9% | 1,077,700 |
| 2018/04/16 | 4,387 | 4,403 | 4,362 | 4,394 | +14 | +0.3% | 607,400 |
| 2018/04/13 | 4,429 | 4,466 | 4,380 | 4,380 | -5 | -0.1% | 932,700 |
| 2018/04/12 | 4,380 | 4,409 | 4,369 | 4,385 | +4 | +0.1% | 1,075,700 |
| 2018/04/11 | 4,430 | 4,459 | 4,377 | 4,381 | -34 | -0.8% | 1,105,200 |
| 2018/04/10 | 4,363 | 4,464 | 4,346 | 4,415 | +19 | +0.4% | 1,077,700 |
| 2018/04/09 | 4,345 | 4,443 | 4,333 | 4,396 | +50 | +1.2% | 1,062,900 |
| 2018/04/06 | 4,385 | 4,392 | 4,344 | 4,346 | -66 | -1.5% | 1,291,700 |
| 2018/04/05 | 4,400 | 4,454 | 4,395 | 4,412 | +53 | +1.2% | 1,164,700 |
| 2018/04/04 | 4,359 | 4,387 | 4,320 | 4,359 | +4 | +0.1% | 1,079,900 |
| 2018/04/03 | 4,275 | 4,367 | 4,253 | 4,355 | +49 | +1.1% | 1,174,000 |
| 2018/04/02 | 4,310 | 4,361 | 4,303 | 4,306 | +24 | +0.6% | 1,305,900 |
| 2018/03/30 | 4,292 | 4,303 | 4,228 | 4,282 | +41 | +1% | 1,738,000 |
| 2018/03/29 | 4,235 | 4,256 | 4,169 | 4,241 | +47 | +1.1% | 1,127,800 |
| 2018/03/28 | 4,093 | 4,200 | 4,085 | 4,194 | -19 | -0.5% | 1,783,100 |
| 2018/03/27 | 4,128 | 4,227 | 4,099 | 4,213 | +107 | +2.6% | 1,748,800 |
| 2018/03/26 | 4,050 | 4,108 | 4,035 | 4,106 | +41 | +1% | 1,409,600 |
| 2018/03/23 | 4,098 | 4,099 | 4,025 | 4,065 | -108 | -2.6% | 1,719,100 |
| 2018/03/22 | 4,127 | 4,181 | 4,082 | 4,173 | +4 | +0.1% | 1,694,800 |
| 2018/03/20 | 4,110 | 4,175 | 4,093 | 4,169 | +47 | +1.1% | 1,190,600 |
| 2018/03/19 | 4,109 | 4,174 | 4,101 | 4,122 | +12 | +0.3% | 1,101,900 |
| 2018/03/16 | 4,138 | 4,138 | 4,062 | 4,110 | -19 | -0.5% | 1,726,300 |
| 2018/03/15 | 4,150 | 4,154 | 4,110 | 4,129 | -31 | -0.7% | 743,700 |
| 2018/03/14 | 4,141 | 4,163 | 4,092 | 4,160 | -13 | -0.3% | 950,200 |
| 2018/03/13 | 4,136 | 4,174 | 4,086 | 4,173 | +26 | +0.6% | 1,443,200 |
| 2018/03/12 | 4,150 | 4,152 | 4,116 | 4,147 | +59 | +1.4% | 1,121,700 |
1551～
1600
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
