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 |
|---|---|---|---|---|---|---|---|
| 2016/05/12 | 2,805 | 2,874 | 2,767 | 2,871.5 | +7 | +0.2% | 1,659,500 |
| 2016/05/11 | 2,926 | 2,975.5 | 2,849 | 2,864.5 | -11.5 | -0.4% | 1,317,400 |
| 2016/05/10 | 2,793.5 | 2,895.5 | 2,774.5 | 2,876 | +85 | +3% | 2,463,200 |
| 2016/05/09 | 2,856.5 | 2,856.5 | 2,790.5 | 2,791 | -42.5 | -1.5% | 1,206,800 |
| 2016/05/06 | 2,892.5 | 2,923 | 2,807 | 2,833.5 | -31.5 | -1.1% | 1,216,300 |
| 2016/05/02 | 2,790.5 | 2,872 | 2,786 | 2,865 | -75.5 | -2.6% | 1,621,400 |
| 2016/04/28 | 3,180 | 3,199 | 2,875.5 | 2,940.5 | -179.5 | -5.8% | 1,608,800 |
| 2016/04/27 | 3,152 | 3,200 | 3,070 | 3,120 | -46 | -1.5% | 1,228,500 |
| 2016/04/26 | 3,171 | 3,181 | 3,116 | 3,166 | -75 | -2.3% | 1,324,600 |
| 2016/04/25 | 3,236 | 3,308 | 3,222 | 3,241 | +34 | +1.1% | 2,065,100 |
| 2016/04/22 | 3,092 | 3,249 | 3,088 | 3,207 | +71 | +2.3% | 2,133,200 |
| 2016/04/21 | 3,115 | 3,142 | 3,063 | 3,136 | +101 | +3.3% | 2,964,800 |
| 2016/04/20 | 3,132 | 3,135 | 3,017 | 3,035 | -50 | -1.6% | 2,100,100 |
| 2016/04/19 | 3,060 | 3,106 | 3,044 | 3,085 | +105.5 | +3.5% | 1,654,900 |
| 2016/04/18 | 2,955 | 3,009 | 2,942.5 | 2,979.5 | -172.5 | -5.5% | 1,903,600 |
| 2016/04/15 | 3,139 | 3,208 | 3,088 | 3,152 | -50 | -1.6% | 1,934,100 |
| 2016/04/14 | 3,149 | 3,214 | 3,137 | 3,202 | +139 | +4.5% | 1,188,600 |
| 2016/04/13 | 3,016 | 3,082 | 2,971 | 3,063 | +112 | +3.8% | 1,143,200 |
| 2016/04/12 | 2,923 | 2,979 | 2,904.5 | 2,951 | +27.5 | +0.9% | 957,200 |
| 2016/04/11 | 2,942 | 2,947 | 2,883.5 | 2,923.5 | -41.5 | -1.4% | 857,100 |
| 2016/04/08 | 2,877.5 | 3,023 | 2,846 | 2,965 | +37.5 | +1.3% | 1,346,400 |
| 2016/04/07 | 2,969.5 | 3,013 | 2,908 | 2,927.5 | -40.5 | -1.4% | 1,236,000 |
| 2016/04/06 | 3,049 | 3,071 | 2,953.5 | 2,968 | -40 | -1.3% | 1,982,900 |
| 2016/04/05 | 3,096 | 3,135 | 3,000 | 3,008 | -94 | -3% | 1,407,900 |
| 2016/04/04 | 3,065 | 3,140 | 3,045 | 3,102 | +40 | +1.3% | 1,304,300 |
| 2016/04/01 | 3,190 | 3,192 | 3,057 | 3,062 | -126 | -4% | 1,752,700 |
| 2016/03/31 | 3,200 | 3,248 | 3,165 | 3,188 | +28 | +0.9% | 2,080,100 |
| 2016/03/30 | 3,279 | 3,279 | 3,157 | 3,160 | -69 | -2.1% | 1,157,800 |
| 2016/03/29 | 3,207 | 3,267 | 3,205 | 3,229 | +6 | +0.2% | 884,600 |
| 2016/03/28 | 3,251 | 3,279 | 3,156 | 3,223 | -6 | -0.2% | 1,115,800 |
| 2016/03/25 | 3,121 | 3,243 | 3,101 | 3,229 | +102 | +3.3% | 1,311,300 |
| 2016/03/24 | 3,170 | 3,170 | 3,106 | 3,127 | -33 | -1% | 877,900 |
| 2016/03/23 | 3,225 | 3,264 | 3,142 | 3,160 | -11 | -0.3% | 852,300 |
| 2016/03/22 | 3,123 | 3,212 | 3,122 | 3,171 | +56 | +1.8% | 1,107,100 |
| 2016/03/18 | 3,170 | 3,213 | 3,072 | 3,115 | -92 | -2.9% | 1,405,900 |
| 2016/03/17 | 3,207 | 3,285 | 3,183 | 3,207 | +33 | +1% | 2,031,500 |
| 2016/03/16 | 3,211 | 3,229 | 3,159 | 3,174 | -77 | -2.4% | 1,334,300 |
| 2016/03/15 | 3,331 | 3,356 | 3,236 | 3,251 | -81 | -2.4% | 1,156,700 |
| 2016/03/14 | 3,325 | 3,372 | 3,259 | 3,332 | +40 | +1.2% | 1,456,200 |
| 2016/03/11 | 3,226 | 3,308 | 3,201 | 3,292 | +12 | +0.4% | 2,174,300 |
| 2016/03/10 | 3,278 | 3,310 | 3,228 | 3,280 | +26 | +0.8% | 2,012,300 |
| 2016/03/09 | 3,323 | 3,325 | 3,235 | 3,254 | -90 | -2.7% | 1,237,100 |
| 2016/03/08 | 3,365 | 3,445 | 3,287 | 3,344 | -56 | -1.6% | 1,684,800 |
| 2016/03/07 | 3,464 | 3,464 | 3,368 | 3,400 | -86 | -2.5% | 1,750,100 |
| 2016/03/04 | 3,490 | 3,499 | 3,434 | 3,486 | -12 | -0.3% | 914,500 |
| 2016/03/03 | 3,439 | 3,533 | 3,421 | 3,498 | +87 | +2.6% | 1,448,100 |
| 2016/03/02 | 3,334 | 3,463 | 3,319 | 3,411 | +194 | +6% | 1,732,100 |
| 2016/03/01 | 3,249 | 3,293 | 3,197 | 3,217 | -33 | -1% | 1,686,100 |
| 2016/02/29 | 3,306 | 3,352 | 3,250 | 3,250 | -30 | -0.9% | 1,662,100 |
| 2016/02/26 | 3,322 | 3,340 | 3,253 | 3,280 | -24 | -0.7% | 2,239,600 |
2051～
2100
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
