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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 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 |
| 2017/10/11 | 4,321 | 4,394 | 4,311 | 4,362 | +48 | +1.1% | 2,675,800 |
| 2017/10/10 | 4,430 | 4,430 | 4,272 | 4,314 | -214 | -4.7% | 5,344,000 |
| 2017/10/06 | 4,431 | 4,536 | 4,431 | 4,528 | +108 | +2.4% | 2,573,700 |
| 2017/10/05 | 4,455 | 4,458 | 4,404 | 4,420 | -54 | -1.2% | 2,895,800 |
| 2017/10/04 | 4,480 | 4,491 | 4,457 | 4,474 | ±0 | ±0% | 2,938,600 |
| 2017/10/03 | 4,436 | 4,481 | 4,432 | 4,474 | +52 | +1.2% | 2,458,700 |
| 2017/10/02 | 4,384 | 4,442 | 4,372 | 4,422 | +44 | +1% | 2,225,900 |
| 2017/09/29 | 4,400 | 4,414 | 4,371 | 4,378 | -21 | -0.5% | 1,533,900 |
| 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 |
1901～
1950
件表示中 / 3781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 | 469,200円 | -14.7% | +32.6% | 3.20% | 12.82倍 | 1.02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 | 348,200円 | -16.3% | -13.2% | 4.45% | 8.97倍 | 1.30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 | 122,800円 | -7.2% | -14.2% | 3.91% | 12.90倍 | 1.29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 | 393,500円 | -19.3% | +12.3% | 3.15% | 16.59倍 | 1.50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 | 425,300円 | -8.5% | +40.9% | 2.92% | 11.62倍 | 0.49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
