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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 4,587 | 4,599 | 4,544 | 4,548 | -16 | -0.4% | 719,700 |
| 2018/06/22 | 4,587 | 4,588 | 4,541 | 4,564 | -31 | -0.7% | 1,060,200 |
| 2018/06/21 | 4,557 | 4,620 | 4,525 | 4,595 | +45 | +1% | 1,152,700 |
| 2018/06/20 | 4,550 | 4,559 | 4,495 | 4,550 | +19 | +0.4% | 1,136,000 |
| 2018/06/19 | 4,542 | 4,593 | 4,526 | 4,531 | -37 | -0.8% | 1,121,900 |
| 2018/06/18 | 4,590 | 4,590 | 4,542 | 4,568 | -45 | -1% | 899,100 |
| 2018/06/15 | 4,628 | 4,638 | 4,590 | 4,613 | +13 | +0.3% | 1,194,800 |
| 2018/06/14 | 4,612 | 4,655 | 4,574 | 4,600 | -44 | -0.9% | 1,222,300 |
| 2018/06/13 | 4,560 | 4,654 | 4,547 | 4,644 | +62 | +1.4% | 1,909,500 |
| 2018/06/12 | 4,630 | 4,683 | 4,557 | 4,582 | -38 | -0.8% | 1,778,100 |
| 2018/06/11 | 4,644 | 4,669 | 4,617 | 4,620 | -74 | -1.6% | 1,433,300 |
| 2018/06/08 | 4,650 | 4,748 | 4,649 | 4,694 | -6 | -0.1% | 2,669,100 |
| 2018/06/07 | 4,838 | 4,841 | 4,690 | 4,700 | -138 | -2.9% | 4,305,800 |
| 2018/06/06 | 4,844 | 4,853 | 4,794 | 4,838 | -5 | -0.1% | 2,243,500 |
| 2018/06/05 | 4,838 | 4,858 | 4,821 | 4,843 | +5 | +0.1% | 1,527,900 |
| 2018/06/04 | 4,796 | 4,858 | 4,787 | 4,838 | +95 | +2% | 1,860,100 |
| 2018/06/01 | 4,725 | 4,774 | 4,680 | 4,743 | +11 | +0.2% | 2,150,400 |
| 2018/05/31 | 4,654 | 4,756 | 4,653 | 4,732 | +101 | +2.2% | 3,363,200 |
| 2018/05/30 | 4,721 | 4,725 | 4,577 | 4,631 | -122 | -2.6% | 2,431,700 |
| 2018/05/29 | 4,745 | 4,759 | 4,705 | 4,753 | +4 | +0.1% | 1,452,800 |
| 2018/05/28 | 4,731 | 4,755 | 4,689 | 4,749 | +21 | +0.4% | 1,212,600 |
| 2018/05/25 | 4,631 | 4,733 | 4,628 | 4,728 | +99 | +2.1% | 1,367,800 |
| 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 |
1601～
1650
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 | 1.33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% | 11.99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% | 14.33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
