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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 4,090 | 4,145 | 4,068 | 4,088 | +68 | +1.7% | 2,465,500 |
| 2018/03/08 | 4,095 | 4,096 | 3,998 | 4,020 | -5 | -0.1% | 1,216,300 |
| 2018/03/07 | 4,018 | 4,052 | 3,996 | 4,025 | +7 | +0.2% | 1,409,800 |
| 2018/03/06 | 4,070 | 4,098 | 4,013 | 4,018 | +47 | +1.2% | 1,502,100 |
| 2018/03/05 | 3,966 | 3,983 | 3,941 | 3,971 | -3 | -0.1% | 1,269,700 |
| 2018/03/02 | 4,000 | 4,002 | 3,922 | 3,974 | -108 | -2.6% | 1,553,400 |
| 2018/03/01 | 4,088 | 4,098 | 4,047 | 4,082 | -61 | -1.5% | 1,496,400 |
| 2018/02/28 | 4,160 | 4,211 | 4,140 | 4,143 | -37 | -0.9% | 1,150,500 |
| 2018/02/27 | 4,170 | 4,216 | 4,151 | 4,180 | +38 | +0.9% | 1,226,000 |
| 2018/02/26 | 4,150 | 4,176 | 4,119 | 4,142 | +24 | +0.6% | 782,500 |
| 2018/02/23 | 4,088 | 4,134 | 4,069 | 4,118 | +27 | +0.7% | 1,025,000 |
| 2018/02/22 | 4,074 | 4,096 | 4,044 | 4,091 | +21 | +0.5% | 1,298,100 |
| 2018/02/21 | 4,144 | 4,144 | 4,039 | 4,070 | -83 | -2% | 1,707,900 |
| 2018/02/20 | 4,150 | 4,177 | 4,105 | 4,153 | -17 | -0.4% | 1,016,600 |
| 2018/02/19 | 4,143 | 4,205 | 4,122 | 4,170 | +60 | +1.5% | 1,051,000 |
| 2018/02/16 | 4,036 | 4,145 | 4,020 | 4,110 | +81 | +2% | 1,885,800 |
| 2018/02/15 | 4,134 | 4,153 | 4,011 | 4,029 | +35 | +0.9% | 1,545,000 |
| 2018/02/14 | 4,021 | 4,055 | 3,922 | 3,994 | -36 | -0.9% | 1,532,100 |
| 2018/02/13 | 4,100 | 4,140 | 4,013 | 4,030 | -45 | -1.1% | 1,523,100 |
| 2018/02/09 | 4,023 | 4,078 | 4,001 | 4,075 | -88 | -2.1% | 1,759,400 |
| 2018/02/08 | 4,186 | 4,206 | 4,117 | 4,163 | +11 | +0.3% | 1,604,500 |
| 2018/02/07 | 4,253 | 4,308 | 4,143 | 4,152 | -1 | ±0% | 2,138,700 |
| 2018/02/06 | 4,151 | 4,198 | 4,039 | 4,153 | -185 | -4.3% | 2,318,800 |
| 2018/02/05 | 4,319 | 4,349 | 4,282 | 4,338 | -51 | -1.2% | 1,396,000 |
| 2018/02/02 | 4,388 | 4,414 | 4,359 | 4,389 | -27 | -0.6% | 1,388,800 |
| 2018/02/01 | 4,402 | 4,458 | 4,359 | 4,416 | +50 | +1.1% | 1,177,700 |
| 2018/01/31 | 4,407 | 4,449 | 4,364 | 4,366 | -88 | -2% | 2,051,000 |
| 2018/01/30 | 4,528 | 4,556 | 4,426 | 4,454 | -119 | -2.6% | 2,562,400 |
| 2018/01/29 | 4,634 | 4,636 | 4,560 | 4,573 | -46 | -1% | 1,102,600 |
| 2018/01/26 | 4,730 | 4,733 | 4,598 | 4,619 | -94 | -2% | 1,289,200 |
| 2018/01/25 | 4,755 | 4,757 | 4,701 | 4,713 | -54 | -1.1% | 922,800 |
| 2018/01/24 | 4,758 | 4,780 | 4,744 | 4,767 | +16 | +0.3% | 948,600 |
| 2018/01/23 | 4,699 | 4,766 | 4,673 | 4,751 | +92 | +2% | 1,158,700 |
| 2018/01/22 | 4,660 | 4,670 | 4,616 | 4,659 | +58 | +1.3% | 1,900,900 |
| 2018/01/19 | 4,543 | 4,605 | 4,532 | 4,601 | +89 | +2% | 1,174,200 |
| 2018/01/18 | 4,607 | 4,622 | 4,496 | 4,512 | -66 | -1.4% | 1,081,500 |
| 2018/01/17 | 4,521 | 4,594 | 4,513 | 4,578 | +41 | +0.9% | 1,009,300 |
| 2018/01/16 | 4,534 | 4,548 | 4,519 | 4,537 | +16 | +0.4% | 491,700 |
| 2018/01/15 | 4,530 | 4,575 | 4,515 | 4,521 | +19 | +0.4% | 642,400 |
| 2018/01/12 | 4,531 | 4,552 | 4,487 | 4,502 | -32 | -0.7% | 1,121,100 |
| 2018/01/11 | 4,541 | 4,573 | 4,504 | 4,534 | -27 | -0.6% | 995,600 |
| 2018/01/10 | 4,540 | 4,589 | 4,540 | 4,561 | +22 | +0.5% | 1,267,000 |
| 2018/01/09 | 4,548 | 4,550 | 4,498 | 4,539 | +17 | +0.4% | 1,739,800 |
| 2018/01/05 | 4,518 | 4,553 | 4,506 | 4,522 | +30 | +0.7% | 1,112,300 |
| 2018/01/04 | 4,445 | 4,495 | 4,418 | 4,492 | +128 | +2.9% | 1,314,300 |
| 2017/12/29 | 4,370 | 4,386 | 4,348 | 4,364 | +17 | +0.4% | 476,200 |
| 2017/12/28 | 4,399 | 4,403 | 4,334 | 4,347 | -44 | -1% | 706,500 |
| 2017/12/27 | 4,419 | 4,424 | 4,381 | 4,391 | -37 | -0.8% | 829,200 |
| 2017/12/26 | 4,416 | 4,437 | 4,376 | 4,428 | +13 | +0.3% | 750,800 |
| 2017/12/25 | 4,418 | 4,423 | 4,384 | 4,415 | +10 | +0.2% | 487,800 |
1601～
1650
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
