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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 4,407 | 4,440 | 4,372 | 4,405 | -12 | -0.3% | 980,200 |
| 2017/12/21 | 4,458 | 4,463 | 4,400 | 4,417 | -29 | -0.7% | 860,000 |
| 2017/12/20 | 4,500 | 4,508 | 4,434 | 4,446 | +26 | +0.6% | 968,600 |
| 2017/12/19 | 4,386 | 4,433 | 4,336 | 4,420 | -23 | -0.5% | 934,700 |
| 2017/12/18 | 4,327 | 4,454 | 4,301 | 4,443 | +165 | +3.9% | 1,751,800 |
| 2017/12/15 | 4,275 | 4,313 | 4,251 | 4,278 | -37 | -0.9% | 2,731,200 |
| 2017/12/14 | 4,441 | 4,441 | 4,301 | 4,315 | -195 | -4.3% | 2,760,300 |
| 2017/12/13 | 4,520 | 4,560 | 4,473 | 4,510 | ±0 | ±0% | 1,923,800 |
| 2017/12/12 | 4,437 | 4,518 | 4,412 | 4,510 | +72 | +1.6% | 1,271,800 |
| 2017/12/11 | 4,360 | 4,444 | 4,357 | 4,438 | +87 | +2% | 1,273,700 |
| 2017/12/08 | 4,303 | 4,391 | 4,282 | 4,351 | -22 | -0.5% | 3,001,300 |
| 2017/12/07 | 4,430 | 4,445 | 4,361 | 4,373 | -63 | -1.4% | 1,271,700 |
| 2017/12/06 | 4,465 | 4,489 | 4,388 | 4,436 | -55 | -1.2% | 1,456,500 |
| 2017/12/05 | 4,476 | 4,537 | 4,466 | 4,491 | +5 | +0.1% | 824,500 |
| 2017/12/04 | 4,588 | 4,588 | 4,473 | 4,486 | -85 | -1.9% | 1,409,900 |
| 2017/12/01 | 4,578 | 4,582 | 4,516 | 4,571 | +39 | +0.9% | 1,498,100 |
| 2017/11/30 | 4,465 | 4,558 | 4,465 | 4,532 | +132 | +3% | 2,356,800 |
| 2017/11/29 | 4,348 | 4,417 | 4,348 | 4,400 | +120 | +2.8% | 1,231,700 |
| 2017/11/28 | 4,278 | 4,313 | 4,246 | 4,280 | +2 | ±0% | 968,900 |
| 2017/11/27 | 4,294 | 4,338 | 4,264 | 4,278 | -8 | -0.2% | 767,800 |
| 2017/11/24 | 4,290 | 4,298 | 4,233 | 4,286 | -28 | -0.6% | 1,415,000 |
| 2017/11/22 | 4,330 | 4,362 | 4,303 | 4,314 | +3 | +0.1% | 890,800 |
| 2017/11/21 | 4,365 | 4,370 | 4,303 | 4,311 | -29 | -0.7% | 1,329,600 |
| 2017/11/20 | 4,497 | 4,504 | 4,330 | 4,340 | -94 | -2.1% | 1,614,300 |
| 2017/11/17 | 4,479 | 4,522 | 4,370 | 4,434 | -34 | -0.8% | 1,890,100 |
| 2017/11/16 | 4,400 | 4,498 | 4,387 | 4,468 | +42 | +0.9% | 1,189,000 |
| 2017/11/15 | 4,478 | 4,493 | 4,398 | 4,426 | -96 | -2.1% | 1,278,300 |
| 2017/11/14 | 4,536 | 4,550 | 4,498 | 4,522 | -20 | -0.4% | 825,400 |
| 2017/11/13 | 4,563 | 4,605 | 4,530 | 4,542 | -44 | -1% | 1,197,200 |
| 2017/11/10 | 4,573 | 4,596 | 4,540 | 4,586 | -16 | -0.3% | 1,132,000 |
| 2017/11/09 | 4,600 | 4,690 | 4,540 | 4,602 | +6 | +0.1% | 1,483,000 |
| 2017/11/08 | 4,615 | 4,615 | 4,540 | 4,596 | -11 | -0.2% | 1,187,100 |
| 2017/11/07 | 4,560 | 4,625 | 4,551 | 4,607 | +13 | +0.3% | 1,304,900 |
| 2017/11/06 | 4,605 | 4,609 | 4,574 | 4,594 | -10 | -0.2% | 1,169,900 |
| 2017/11/02 | 4,600 | 4,610 | 4,555 | 4,604 | +18 | +0.4% | 1,131,200 |
| 2017/11/01 | 4,576 | 4,605 | 4,543 | 4,586 | +47 | +1% | 1,488,400 |
| 2017/10/31 | 4,530 | 4,559 | 4,505 | 4,539 | -25 | -0.5% | 1,319,100 |
| 2017/10/30 | 4,559 | 4,573 | 4,525 | 4,564 | -29 | -0.6% | 2,476,900 |
| 2017/10/27 | 4,603 | 4,617 | 4,568 | 4,593 | +36 | +0.8% | 1,807,900 |
| 2017/10/26 | 4,551 | 4,557 | 4,510 | 4,557 | +24 | +0.5% | 1,318,100 |
| 2017/10/25 | 4,510 | 4,565 | 4,506 | 4,533 | +56 | +1.3% | 2,294,400 |
| 2017/10/24 | 4,449 | 4,479 | 4,417 | 4,477 | +57 | +1.3% | 1,928,100 |
| 2017/10/23 | 4,410 | 4,429 | 4,375 | 4,420 | +70 | +1.6% | 1,961,800 |
| 2017/10/20 | 4,278 | 4,365 | 4,268 | 4,350 | +66 | +1.5% | 2,224,600 |
| 2017/10/19 | 4,288 | 4,295 | 4,260 | 4,284 | +34 | +0.8% | 1,278,700 |
| 2017/10/18 | 4,259 | 4,296 | 4,220 | 4,250 | +6 | +0.1% | 1,746,400 |
| 2017/10/17 | 4,260 | 4,276 | 4,220 | 4,244 | -11 | -0.3% | 1,456,600 |
| 2017/10/16 | 4,242 | 4,292 | 4,220 | 4,255 | +39 | +0.9% | 1,501,500 |
| 2017/10/13 | 4,200 | 4,227 | 4,167 | 4,216 | -54 | -1.3% | 3,454,900 |
| 2017/10/12 | 4,362 | 4,363 | 4,255 | 4,270 | -92 | -2.1% | 2,163,100 |
1651～
1700
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
