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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 2018/08/03 | 4,593 | 4,601 | 4,482 | 4,496 | -135 | -2.9% | 1,033,900 |
| 2018/08/02 | 4,628 | 4,673 | 4,624 | 4,631 | +34 | +0.7% | 1,130,700 |
| 2018/08/01 | 4,545 | 4,605 | 4,534 | 4,597 | +63 | +1.4% | 1,234,300 |
| 2018/07/31 | 4,540 | 4,602 | 4,512 | 4,534 | +35 | +0.8% | 1,467,600 |
| 2018/07/30 | 4,518 | 4,539 | 4,493 | 4,499 | -20 | -0.4% | 540,500 |
| 2018/07/27 | 4,524 | 4,530 | 4,493 | 4,519 | +24 | +0.5% | 597,800 |
| 2018/07/26 | 4,481 | 4,513 | 4,463 | 4,495 | +21 | +0.5% | 706,700 |
| 2018/07/25 | 4,499 | 4,511 | 4,468 | 4,474 | +9 | +0.2% | 439,500 |
| 2018/07/24 | 4,503 | 4,530 | 4,457 | 4,465 | -28 | -0.6% | 799,900 |
| 2018/07/23 | 4,431 | 4,515 | 4,424 | 4,493 | +46 | +1% | 979,500 |
| 2018/07/20 | 4,454 | 4,454 | 4,382 | 4,447 | -7 | -0.2% | 934,700 |
| 2018/07/19 | 4,483 | 4,483 | 4,454 | 4,454 | -20 | -0.4% | 595,100 |
| 2018/07/18 | 4,543 | 4,558 | 4,472 | 4,474 | -55 | -1.2% | 598,500 |
| 2018/07/17 | 4,550 | 4,570 | 4,524 | 4,529 | +58 | +1.3% | 830,800 |
| 2018/07/13 | 4,466 | 4,489 | 4,451 | 4,471 | +24 | +0.5% | 851,000 |
| 2018/07/12 | 4,406 | 4,474 | 4,394 | 4,447 | +76 | +1.7% | 1,332,700 |
| 2018/07/11 | 4,369 | 4,381 | 4,333 | 4,371 | -28 | -0.6% | 1,179,700 |
| 2018/07/10 | 4,403 | 4,450 | 4,367 | 4,399 | +64 | +1.5% | 1,627,500 |
| 2018/07/09 | 4,319 | 4,372 | 4,281 | 4,335 | -20 | -0.5% | 1,864,600 |
| 2018/07/06 | 4,350 | 4,395 | 4,340 | 4,355 | -20 | -0.5% | 1,084,600 |
| 2018/07/05 | 4,376 | 4,406 | 4,353 | 4,375 | -8 | -0.2% | 869,500 |
| 2018/07/04 | 4,402 | 4,419 | 4,371 | 4,383 | -58 | -1.3% | 831,100 |
| 2018/07/03 | 4,424 | 4,448 | 4,397 | 4,441 | +23 | +0.5% | 1,113,500 |
| 2018/07/02 | 4,467 | 4,487 | 4,411 | 4,418 | -62 | -1.4% | 825,100 |
| 2018/06/29 | 4,450 | 4,491 | 4,429 | 4,480 | +32 | +0.7% | 775,500 |
| 2018/06/28 | 4,459 | 4,493 | 4,421 | 4,448 | -29 | -0.6% | 1,093,500 |
| 2018/06/27 | 4,521 | 4,543 | 4,453 | 4,477 | -90 | -2% | 1,228,500 |
| 2018/06/26 | 4,502 | 4,571 | 4,486 | 4,567 | +19 | +0.4% | 668,500 |
1551～
1600
件表示中 / 3620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 | 414,300円 | +5.4% | +12.7% | 3.19% | 9.91倍 | 1.32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 | 532,200円 | +10.4% | +47.2% | 3.04% | 11.70倍 | 1.92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 | 321,600円 | +9.5% | +114.4% | 4.51% | 7.78倍 | 1.14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 | 420,800円 | -19.1% | +4.3% | 2.90% | 11.98倍 | 1.08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 | 288,400円 | -20.2% | +12.6% | 2.77% | 14.34倍 | 1.12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
