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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 4,479 | 4,486 | 4,378 | 4,399 | -1 | ±0% | 1,410,200 |
| 2017/09/27 | 4,406 | 4,418 | 4,372 | 4,400 | -38 | -0.9% | 945,400 |
| 2017/09/26 | 4,487 | 4,491 | 4,424 | 4,438 | -26 | -0.6% | 1,366,800 |
| 2017/09/25 | 4,510 | 4,520 | 4,434 | 4,464 | -59 | -1.3% | 1,380,700 |
| 2017/09/22 | 4,522 | 4,555 | 4,490 | 4,523 | -8 | -0.2% | 3,243,900 |
| 2017/09/21 | 4,604 | 4,674 | 4,520 | 4,531 | -52 | -1.1% | 3,151,800 |
| 2017/09/20 | 4,525 | 4,593 | 4,511 | 4,583 | +54 | +1.2% | 3,223,500 |
| 2017/09/19 | 4,412 | 4,534 | 4,404 | 4,529 | +202 | +4.7% | 3,610,100 |
| 2017/09/15 | 4,266 | 4,338 | 4,239 | 4,327 | +37 | +0.9% | 1,959,300 |
| 2017/09/14 | 4,300 | 4,340 | 4,273 | 4,290 | -43 | -1% | 1,628,800 |
| 2017/09/13 | 4,305 | 4,405 | 4,305 | 4,333 | +42 | +1% | 2,672,500 |
| 2017/09/12 | 4,240 | 4,323 | 4,240 | 4,291 | +123 | +3% | 1,944,100 |
| 2017/09/11 | 4,142 | 4,206 | 4,127 | 4,168 | +92 | +2.3% | 2,178,100 |
| 2017/09/08 | 4,125 | 4,147 | 4,075 | 4,076 | -92 | -2.2% | 3,227,900 |
| 2017/09/07 | 4,250 | 4,273 | 4,164 | 4,168 | -82 | -1.9% | 2,194,900 |
| 2017/09/06 | 4,199 | 4,265 | 4,181 | 4,250 | -11 | -0.3% | 2,452,300 |
| 2017/09/05 | 4,305 | 4,317 | 4,251 | 4,261 | -41 | -1% | 1,371,000 |
| 2017/09/04 | 4,200 | 4,311 | 4,192 | 4,302 | +151 | +3.6% | 3,142,800 |
| 2017/09/01 | 4,135 | 4,152 | 4,082 | 4,151 | +16 | +0.4% | 1,261,300 |
| 2017/08/31 | 4,108 | 4,154 | 4,106 | 4,135 | +64 | +1.6% | 1,519,400 |
| 2017/08/30 | 4,096 | 4,105 | 4,064 | 4,071 | +3 | +0.1% | 1,083,700 |
| 2017/08/29 | 4,049 | 4,076 | 4,033 | 4,068 | -21 | -0.5% | 1,326,400 |
| 2017/08/28 | 4,086 | 4,107 | 4,059 | 4,089 | +12 | +0.3% | 879,100 |
| 2017/08/25 | 4,091 | 4,106 | 4,069 | 4,077 | -18 | -0.4% | 944,100 |
| 2017/08/24 | 4,125 | 4,144 | 4,095 | 4,095 | -50 | -1.2% | 1,033,900 |
| 2017/08/23 | 4,211 | 4,223 | 4,131 | 4,145 | -39 | -0.9% | 1,335,900 |
| 2017/08/22 | 4,202 | 4,202 | 4,164 | 4,184 | -7 | -0.2% | 765,300 |
| 2017/08/21 | 4,188 | 4,199 | 4,165 | 4,191 | +11 | +0.3% | 926,300 |
| 2017/08/18 | 4,235 | 4,236 | 4,168 | 4,180 | -145 | -3.4% | 1,975,800 |
| 2017/08/17 | 4,345 | 4,350 | 4,299 | 4,325 | -32 | -0.7% | 889,300 |
| 2017/08/16 | 4,373 | 4,381 | 4,341 | 4,357 | -22 | -0.5% | 1,210,000 |
| 2017/08/15 | 4,321 | 4,403 | 4,312 | 4,379 | +92 | +2.1% | 1,179,400 |
| 2017/08/14 | 4,360 | 4,366 | 4,268 | 4,287 | -73 | -1.7% | 2,218,900 |
| 2017/08/10 | 4,400 | 4,400 | 4,306 | 4,360 | -5 | -0.1% | 1,193,600 |
| 2017/08/09 | 4,383 | 4,405 | 4,314 | 4,365 | -40 | -0.9% | 1,122,400 |
| 2017/08/08 | 4,427 | 4,435 | 4,380 | 4,405 | -16 | -0.4% | 762,500 |
| 2017/08/07 | 4,424 | 4,454 | 4,409 | 4,421 | +13 | +0.3% | 631,500 |
| 2017/08/04 | 4,419 | 4,423 | 4,386 | 4,408 | -21 | -0.5% | 812,100 |
| 2017/08/03 | 4,424 | 4,443 | 4,400 | 4,429 | -3 | -0.1% | 632,000 |
| 2017/08/02 | 4,435 | 4,461 | 4,419 | 4,432 | +24 | +0.5% | 744,300 |
| 2017/08/01 | 4,358 | 4,419 | 4,354 | 4,408 | +76 | +1.8% | 721,000 |
| 2017/07/31 | 4,339 | 4,369 | 4,326 | 4,332 | -12 | -0.3% | 871,100 |
| 2017/07/28 | 4,338 | 4,353 | 4,331 | 4,344 | -18 | -0.4% | 677,400 |
| 2017/07/27 | 4,367 | 4,396 | 4,349 | 4,362 | -16 | -0.4% | 1,196,700 |
| 2017/07/26 | 4,397 | 4,420 | 4,370 | 4,378 | +33 | +0.8% | 941,900 |
| 2017/07/25 | 4,383 | 4,397 | 4,333 | 4,345 | -14 | -0.3% | 899,800 |
| 2017/07/24 | 4,385 | 4,393 | 4,325 | 4,359 | -39 | -0.9% | 1,221,900 |
| 2017/07/21 | 4,413 | 4,417 | 4,378 | 4,398 | -53 | -1.2% | 1,281,700 |
| 2017/07/20 | 4,476 | 4,495 | 4,436 | 4,451 | -25 | -0.6% | 1,328,300 |
| 2017/07/19 | 4,479 | 4,499 | 4,463 | 4,476 | +4 | +0.1% | 1,327,600 |
1901～
1950
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
