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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 4,306 | 4,357 | 4,301 | 4,331 | +37 | +0.9% | 1,334,800 |
| 2017/03/02 | 4,385 | 4,392 | 4,290 | 4,294 | +28 | +0.7% | 1,509,000 |
| 2017/03/01 | 4,235 | 4,273 | 4,176 | 4,266 | +68 | +1.6% | 989,700 |
| 2017/02/28 | 4,214 | 4,264 | 4,191 | 4,198 | +22 | +0.5% | 1,113,000 |
| 2017/02/27 | 4,270 | 4,276 | 4,151 | 4,176 | -174 | -4% | 1,597,300 |
| 2017/02/24 | 4,358 | 4,392 | 4,297 | 4,350 | -2 | ±0% | 1,226,300 |
| 2017/02/23 | 4,357 | 4,376 | 4,299 | 4,352 | +2 | ±0% | 1,082,900 |
| 2017/02/22 | 4,362 | 4,362 | 4,326 | 4,350 | -20 | -0.5% | 659,300 |
| 2017/02/21 | 4,277 | 4,372 | 4,252 | 4,370 | +89 | +2.1% | 816,200 |
| 2017/02/20 | 4,264 | 4,294 | 4,231 | 4,281 | +1 | ±0% | 845,800 |
| 2017/02/17 | 4,288 | 4,300 | 4,243 | 4,280 | -28 | -0.6% | 956,000 |
| 2017/02/16 | 4,237 | 4,316 | 4,217 | 4,308 | +71 | +1.7% | 1,763,500 |
| 2017/02/15 | 4,187 | 4,319 | 4,161 | 4,237 | +162 | +4% | 2,152,700 |
| 2017/02/14 | 4,140 | 4,169 | 4,068 | 4,075 | -35 | -0.9% | 927,500 |
| 2017/02/13 | 4,187 | 4,190 | 4,107 | 4,110 | -52 | -1.2% | 1,148,800 |
| 2017/02/10 | 4,116 | 4,173 | 4,086 | 4,162 | +123 | +3% | 1,100,000 |
| 2017/02/09 | 4,020 | 4,050 | 4,012 | 4,039 | -3 | -0.1% | 900,500 |
| 2017/02/08 | 4,049 | 4,094 | 4,005 | 4,042 | +21 | +0.5% | 692,400 |
| 2017/02/07 | 3,990 | 4,048 | 3,988 | 4,021 | -24 | -0.6% | 548,900 |
| 2017/02/06 | 4,120 | 4,126 | 4,042 | 4,045 | -10 | -0.2% | 724,800 |
| 2017/02/03 | 4,074 | 4,125 | 4,035 | 4,055 | -23 | -0.6% | 1,272,000 |
| 2017/02/02 | 4,121 | 4,131 | 4,061 | 4,078 | -23 | -0.6% | 928,100 |
| 2017/02/01 | 4,041 | 4,112 | 4,030 | 4,101 | +3 | +0.1% | 579,100 |
| 2017/01/31 | 4,111 | 4,136 | 4,086 | 4,098 | -64 | -1.5% | 835,800 |
| 2017/01/30 | 4,195 | 4,199 | 4,137 | 4,162 | -57 | -1.4% | 730,900 |
| 2017/01/27 | 4,211 | 4,255 | 4,189 | 4,219 | +42 | +1% | 1,245,600 |
| 2017/01/26 | 4,057 | 4,179 | 4,055 | 4,177 | +185 | +4.6% | 1,474,200 |
| 2017/01/25 | 4,060 | 4,066 | 3,974 | 3,992 | +27 | +0.7% | 582,900 |
| 2017/01/24 | 3,971 | 3,999 | 3,940 | 3,965 | -40 | -1% | 1,062,500 |
| 2017/01/23 | 4,034 | 4,061 | 3,995 | 4,005 | -139 | -3.4% | 1,057,300 |
| 2017/01/20 | 4,012 | 4,148 | 4,012 | 4,144 | +123 | +3.1% | 1,169,700 |
| 2017/01/19 | 4,087 | 4,097 | 3,998 | 4,021 | +32 | +0.8% | 938,200 |
| 2017/01/18 | 3,957 | 3,997 | 3,915 | 3,989 | +31 | +0.8% | 878,200 |
| 2017/01/17 | 3,965 | 3,985 | 3,923 | 3,958 | +18 | +0.5% | 1,100,900 |
| 2017/01/16 | 4,029 | 4,030 | 3,935 | 3,940 | -95 | -2.4% | 1,027,100 |
| 2017/01/13 | 4,000 | 4,038 | 3,990 | 4,035 | +46 | +1.2% | 1,011,700 |
| 2017/01/12 | 3,957 | 3,995 | 3,926 | 3,989 | -4 | -0.1% | 1,470,000 |
| 2017/01/11 | 3,993 | 4,012 | 3,960 | 3,993 | +57 | +1.4% | 1,206,500 |
| 2017/01/10 | 4,034 | 4,039 | 3,932 | 3,936 | -143 | -3.5% | 1,456,200 |
| 2017/01/06 | 4,022 | 4,082 | 3,995 | 4,079 | -13 | -0.3% | 992,000 |
| 2017/01/05 | 4,099 | 4,127 | 4,083 | 4,092 | +15 | +0.4% | 1,010,000 |
| 2017/01/04 | 4,030 | 4,128 | 4,021 | 4,077 | +117 | +3% | 1,133,200 |
| 2016/12/30 | 3,907 | 3,982 | 3,902 | 3,960 | -10 | -0.3% | 664,800 |
| 2016/12/29 | 3,997 | 3,997 | 3,942 | 3,970 | -28 | -0.7% | 955,500 |
| 2016/12/28 | 4,026 | 4,029 | 3,983 | 3,998 | -18 | -0.4% | 813,400 |
| 2016/12/27 | 4,005 | 4,046 | 3,978 | 4,016 | +10 | +0.2% | 644,600 |
| 2016/12/26 | 4,013 | 4,038 | 3,999 | 4,006 | -6 | -0.1% | 724,500 |
| 2016/12/22 | 4,039 | 4,068 | 3,985 | 4,012 | -18 | -0.4% | 1,242,000 |
| 2016/12/21 | 4,066 | 4,098 | 4,027 | 4,030 | -13 | -0.3% | 1,284,700 |
| 2016/12/20 | 4,014 | 4,056 | 4,010 | 4,043 | +26 | +0.6% | 1,466,000 |
1851～
1900
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
