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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 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 |
1701～
1750
件表示中 / 3740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 | 419,600円 | -14.7% | +32.6% | 3.57% | 11.59倍 | 0.92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 | 312,400円 | -16.3% | -13.2% | 4.96% | 8.09倍 | 1.17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 | 109,800円 | -7.2% | -14.2% | 4.37% | 11.59倍 | 1.16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 | 325,400円 | -19.3% | +12.3% | 3.81% | 13.88倍 | 1.26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 | 341,400円 | -8.5% | +40.9% | 3.63% | 9.32倍 | 0.39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
