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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 2,901 | 3,073 | 2,901 | 3,052 | +81 | +2.7% | 3,917,000 |
| 2016/10/04 | 2,955 | 3,000 | 2,924.5 | 2,971 | -5.5 | -0.2% | 1,653,800 |
| 2016/10/03 | 2,990.5 | 3,007 | 2,961 | 2,976.5 | +11 | +0.4% | 819,000 |
| 2016/09/30 | 2,953.5 | 2,992 | 2,920.5 | 2,965.5 | -89.5 | -2.9% | 2,270,900 |
| 2016/09/29 | 3,096 | 3,112 | 3,050 | 3,055 | -31 | -1% | 1,642,900 |
| 2016/09/28 | 3,111 | 3,128 | 3,049 | 3,086 | -129 | -4% | 1,426,100 |
| 2016/09/27 | 3,100 | 3,215 | 3,052 | 3,215 | +37 | +1.2% | 1,310,700 |
| 2016/09/26 | 3,230 | 3,241 | 3,170 | 3,178 | -43 | -1.3% | 961,700 |
| 2016/09/23 | 3,238 | 3,259 | 3,176 | 3,221 | -87 | -2.6% | 1,852,100 |
| 2016/09/21 | 3,156 | 3,311 | 3,136 | 3,308 | +148 | +4.7% | 2,797,900 |
| 2016/09/20 | 3,122 | 3,204 | 3,114 | 3,160 | -19 | -0.6% | 1,452,200 |
| 2016/09/16 | 3,102 | 3,187 | 3,087 | 3,179 | +49 | +1.6% | 981,600 |
| 2016/09/15 | 3,149 | 3,149 | 3,092 | 3,130 | -51 | -1.6% | 915,700 |
| 2016/09/14 | 3,129 | 3,196 | 3,109 | 3,181 | +62 | +2% | 1,386,000 |
| 2016/09/13 | 3,152 | 3,159 | 3,105 | 3,119 | -42 | -1.3% | 904,300 |
| 2016/09/12 | 3,135 | 3,176 | 3,123 | 3,161 | -24 | -0.8% | 943,000 |
| 2016/09/09 | 3,206 | 3,220 | 3,168 | 3,185 | +2 | +0.1% | 1,513,200 |
| 2016/09/08 | 3,240 | 3,264 | 3,176 | 3,183 | -101 | -3.1% | 2,076,900 |
| 2016/09/07 | 3,315 | 3,325 | 3,225 | 3,284 | -101 | -3% | 1,847,900 |
| 2016/09/06 | 3,351 | 3,390 | 3,336 | 3,385 | +19 | +0.6% | 744,500 |
| 2016/09/05 | 3,412 | 3,450 | 3,362 | 3,366 | +33 | +1% | 905,400 |
| 2016/09/02 | 3,262 | 3,342 | 3,262 | 3,333 | +73 | +2.2% | 875,500 |
| 2016/09/01 | 3,272 | 3,285 | 3,225 | 3,260 | -56 | -1.7% | 1,463,700 |
| 2016/08/31 | 3,300 | 3,336 | 3,287 | 3,316 | +69 | +2.1% | 1,299,000 |
| 2016/08/30 | 3,235 | 3,265 | 3,235 | 3,247 | -25 | -0.8% | 835,100 |
| 2016/08/29 | 3,250 | 3,314 | 3,247 | 3,272 | +125 | +4% | 889,000 |
| 2016/08/26 | 3,193 | 3,198 | 3,137 | 3,147 | -90 | -2.8% | 1,332,900 |
| 2016/08/25 | 3,200 | 3,253 | 3,178 | 3,237 | -1 | ±0% | 1,329,500 |
| 2016/08/24 | 3,220 | 3,269 | 3,210 | 3,238 | +40 | +1.3% | 615,800 |
| 2016/08/23 | 3,299 | 3,299 | 3,185 | 3,198 | -101 | -3.1% | 1,205,600 |
| 2016/08/22 | 3,310 | 3,337 | 3,260 | 3,299 | -6 | -0.2% | 1,781,700 |
| 2016/08/19 | 3,239 | 3,342 | 3,197 | 3,305 | +80 | +2.5% | 2,027,000 |
| 2016/08/18 | 3,236 | 3,322 | 3,201 | 3,225 | -47 | -1.4% | 2,133,000 |
| 2016/08/17 | 3,152 | 3,293 | 3,151 | 3,272 | +121 | +3.8% | 2,555,400 |
| 2016/08/16 | 3,233 | 3,255 | 3,151 | 3,151 | -81 | -2.5% | 1,892,400 |
| 2016/08/15 | 3,265 | 3,277 | 3,218 | 3,232 | -57 | -1.7% | 2,156,800 |
| 2016/08/12 | 3,192 | 3,330 | 3,174 | 3,289 | +33 | +1% | 2,825,500 |
| 2016/08/10 | 3,286 | 3,344 | 3,247 | 3,256 | -100 | -3% | 1,633,800 |
| 2016/08/09 | 3,313 | 3,357 | 3,299 | 3,356 | +18 | +0.5% | 1,297,200 |
| 2016/08/08 | 3,211 | 3,350 | 3,208 | 3,338 | +151 | +4.7% | 1,571,700 |
| 2016/08/05 | 3,201 | 3,252 | 3,174 | 3,187 | -51 | -1.6% | 1,248,800 |
| 2016/08/04 | 3,147 | 3,247 | 3,137 | 3,238 | +110 | +3.5% | 1,835,500 |
| 2016/08/03 | 3,127 | 3,192 | 3,118 | 3,128 | -54 | -1.7% | 1,494,700 |
| 2016/08/02 | 3,200 | 3,227 | 3,172 | 3,182 | -101 | -3.1% | 1,371,600 |
| 2016/08/01 | 3,262 | 3,329 | 3,245 | 3,283 | -81 | -2.4% | 2,391,400 |
| 2016/07/29 | 3,243 | 3,398 | 3,210 | 3,364 | +137 | +4.2% | 3,499,100 |
| 2016/07/28 | 3,195 | 3,228 | 3,160 | 3,227 | -26 | -0.8% | 2,639,300 |
| 2016/07/27 | 3,198 | 3,275 | 3,166 | 3,253 | +55 | +1.7% | 3,805,400 |
| 2016/07/26 | 3,228 | 3,229 | 3,168 | 3,198 | -96 | -2.9% | 3,236,300 |
| 2016/07/25 | 3,237 | 3,311 | 3,235 | 3,294 | +61 | +1.9% | 2,768,600 |
1951～
2000
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
