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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 3,268 | 3,293 | 3,243 | 3,255 | +20 | +0.6% | 729,300 |
| 2016/11/07 | 3,276 | 3,285 | 3,229 | 3,235 | +29 | +0.9% | 747,100 |
| 2016/11/04 | 3,263 | 3,273 | 3,179 | 3,206 | -110 | -3.3% | 1,656,200 |
| 2016/11/02 | 3,356 | 3,366 | 3,293 | 3,316 | -108 | -3.2% | 1,096,100 |
| 2016/11/01 | 3,444 | 3,450 | 3,361 | 3,424 | +20 | +0.6% | 1,134,800 |
| 2016/10/31 | 3,368 | 3,408 | 3,359 | 3,404 | +22 | +0.7% | 1,026,900 |
| 2016/10/28 | 3,350 | 3,406 | 3,350 | 3,382 | +61 | +1.8% | 2,801,500 |
| 2016/10/27 | 3,331 | 3,336 | 3,296 | 3,321 | -17 | -0.5% | 942,000 |
| 2016/10/26 | 3,330 | 3,347 | 3,290 | 3,338 | -1 | ±0% | 1,019,600 |
| 2016/10/25 | 3,353 | 3,374 | 3,334 | 3,339 | +19 | +0.6% | 1,096,700 |
| 2016/10/24 | 3,314 | 3,339 | 3,281 | 3,320 | +7 | +0.2% | 1,018,500 |
| 2016/10/21 | 3,350 | 3,368 | 3,303 | 3,313 | -25 | -0.7% | 1,401,500 |
| 2016/10/20 | 3,281 | 3,349 | 3,260 | 3,338 | +26 | +0.8% | 1,180,200 |
| 2016/10/19 | 3,322 | 3,325 | 3,274 | 3,312 | -20 | -0.6% | 1,435,700 |
| 2016/10/18 | 3,372 | 3,390 | 3,308 | 3,332 | -60 | -1.8% | 1,674,500 |
| 2016/10/17 | 3,390 | 3,424 | 3,364 | 3,392 | +17 | +0.5% | 1,524,100 |
| 2016/10/14 | 3,386 | 3,420 | 3,325 | 3,375 | +50 | +1.5% | 2,282,500 |
| 2016/10/13 | 3,315 | 3,381 | 3,295 | 3,325 | +36 | +1.1% | 2,673,200 |
| 2016/10/12 | 3,296 | 3,338 | 3,286 | 3,289 | -40 | -1.2% | 1,788,000 |
| 2016/10/11 | 3,295 | 3,345 | 3,281 | 3,329 | +17 | +0.5% | 1,863,300 |
| 2016/10/07 | 3,269 | 3,328 | 3,260 | 3,312 | +62 | +1.9% | 3,103,400 |
| 2016/10/06 | 3,204 | 3,293 | 3,171 | 3,250 | +198 | +6.5% | 4,718,800 |
| 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 |
2001～
2050
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
