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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 2016/12/19 | 4,029 | 4,067 | 4,016 | 4,017 | -67 | -1.6% | 2,613,900 |
| 2016/12/16 | 4,101 | 4,113 | 4,069 | 4,084 | -46 | -1.1% | 2,656,500 |
| 2016/12/15 | 4,151 | 4,210 | 4,105 | 4,130 | -54 | -1.3% | 2,296,400 |
| 2016/12/14 | 4,182 | 4,206 | 4,170 | 4,184 | +29 | +0.7% | 1,168,500 |
| 2016/12/13 | 4,143 | 4,158 | 4,075 | 4,155 | +2 | ±0% | 1,571,300 |
| 2016/12/12 | 4,200 | 4,249 | 4,119 | 4,153 | -22 | -0.5% | 2,315,800 |
| 2016/12/09 | 4,114 | 4,193 | 4,114 | 4,175 | -9 | -0.2% | 2,585,600 |
| 2016/12/08 | 4,170 | 4,200 | 4,082 | 4,184 | +187 | +4.7% | 3,066,300 |
| 2016/12/07 | 3,935 | 4,000 | 3,928 | 3,997 | +62 | +1.6% | 2,124,300 |
| 2016/12/06 | 3,853 | 3,952 | 3,852 | 3,935 | +151 | +4% | 2,701,100 |
| 2016/12/05 | 3,812 | 3,818 | 3,770 | 3,784 | -30 | -0.8% | 1,343,200 |
| 2016/12/02 | 3,810 | 3,832 | 3,794 | 3,814 | -9 | -0.2% | 2,336,600 |
| 2016/12/01 | 3,796 | 3,830 | 3,761 | 3,823 | +95 | +2.5% | 2,547,700 |
| 2016/11/30 | 3,668 | 3,728 | 3,648 | 3,728 | +60 | +1.6% | 2,600,200 |
| 2016/11/29 | 3,655 | 3,672 | 3,615 | 3,668 | -25 | -0.7% | 1,149,700 |
| 2016/11/28 | 3,609 | 3,703 | 3,598 | 3,693 | +48 | +1.3% | 1,693,100 |
| 2016/11/25 | 3,631 | 3,695 | 3,623 | 3,645 | +38 | +1.1% | 2,216,900 |
| 2016/11/24 | 3,640 | 3,665 | 3,596 | 3,607 | +8 | +0.2% | 1,472,600 |
| 2016/11/22 | 3,575 | 3,599 | 3,491 | 3,599 | +29 | +0.8% | 1,324,200 |
| 2016/11/21 | 3,597 | 3,618 | 3,554 | 3,570 | +26 | +0.7% | 1,950,400 |
| 2016/11/18 | 3,700 | 3,719 | 3,528 | 3,544 | -87 | -2.4% | 2,318,200 |
| 2016/11/17 | 3,625 | 3,646 | 3,594 | 3,631 | -53 | -1.4% | 1,835,900 |
| 2016/11/16 | 3,658 | 3,702 | 3,636 | 3,684 | +76 | +2.1% | 1,691,900 |
| 2016/11/15 | 3,566 | 3,623 | 3,544 | 3,608 | +42 | +1.2% | 2,293,200 |
| 2016/11/14 | 3,506 | 3,586 | 3,493 | 3,566 | +80 | +2.3% | 1,826,600 |
| 2016/11/11 | 3,473 | 3,576 | 3,454 | 3,486 | +83 | +2.4% | 2,944,700 |
| 2016/11/10 | 3,383 | 3,432 | 3,320 | 3,403 | +293 | +9.4% | 2,100,500 |
| 2016/11/09 | 3,247 | 3,345 | 3,045 | 3,110 | -145 | -4.5% | 2,123,800 |
1951～
2000
件表示中 / 3620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 | 414,300円 | +5.4% | +12.7% | 3.19% | 9.91倍 | 1.33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 |
| 東京海上 | 532,200円 | +10.4% | +47.2% | 3.04% | 11.70倍 | 1.92倍 |
|
メガ損保で首位級、東京海上日動が主体。欧米柱の海外保険事業はＭ＆Ａで急拡大。生保も育成 |
| ＭＳ＆ＡＤ | 321,600円 | +9.5% | +114.4% | 4.51% | 7.78倍 | 1.14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 | 420,800円 | -19.1% | +4.3% | 2.90% | 11.99倍 | 1.08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 | 288,400円 | -20.2% | +12.6% | 2.77% | 14.33倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
