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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 2,755.5 | 2,788 | 2,734.5 | 2,745 | -75.5 | -2.7% | 1,593,100 |
| 2016/06/10 | 2,802 | 2,822 | 2,757 | 2,820.5 | +8.5 | +0.3% | 1,822,500 |
| 2016/06/09 | 2,886.5 | 2,887.5 | 2,780 | 2,812 | -93.5 | -3.2% | 2,154,900 |
| 2016/06/08 | 2,940.5 | 2,951.5 | 2,820 | 2,905.5 | +15 | +0.5% | 2,172,600 |
| 2016/06/07 | 2,906 | 2,930.5 | 2,856 | 2,890.5 | -18.5 | -0.6% | 2,018,100 |
| 2016/06/06 | 2,900 | 2,914.5 | 2,873.5 | 2,909 | -53.5 | -1.8% | 1,437,000 |
| 2016/06/03 | 2,947 | 2,973.5 | 2,924 | 2,962.5 | +4.5 | +0.2% | 999,900 |
| 2016/06/02 | 3,028 | 3,031 | 2,949 | 2,958 | -110 | -3.6% | 1,238,900 |
| 2016/06/01 | 3,085 | 3,102 | 3,052 | 3,068 | -58 | -1.9% | 1,425,200 |
| 2016/05/31 | 3,094 | 3,129 | 3,065 | 3,126 | +19 | +0.6% | 2,123,200 |
| 2016/05/30 | 3,150 | 3,150 | 3,075 | 3,107 | -9 | -0.3% | 1,019,000 |
| 2016/05/27 | 3,125 | 3,137 | 3,074 | 3,116 | +61 | +2% | 1,287,400 |
| 2016/05/26 | 3,120 | 3,145 | 3,045 | 3,055 | -15 | -0.5% | 1,046,800 |
| 2016/05/25 | 3,011 | 3,097 | 3,011 | 3,070 | +103.5 | +3.5% | 1,661,000 |
| 2016/05/24 | 3,006 | 3,006 | 2,960 | 2,966.5 | -38.5 | -1.3% | 1,065,600 |
| 2016/05/23 | 3,040 | 3,060 | 2,970.5 | 3,005 | -39 | -1.3% | 2,049,800 |
| 2016/05/20 | 2,922.5 | 3,093 | 2,899.5 | 3,044 | +71.5 | +2.4% | 2,893,600 |
| 2016/05/19 | 2,978.5 | 3,050 | 2,957 | 2,972.5 | +44 | +1.5% | 1,672,800 |
| 2016/05/18 | 2,904 | 2,966.5 | 2,885.5 | 2,928.5 | +34.5 | +1.2% | 2,517,200 |
| 2016/05/17 | 2,913 | 2,913.5 | 2,852.5 | 2,894 | +23.5 | +0.8% | 892,300 |
| 2016/05/16 | 2,853.5 | 2,897 | 2,825 | 2,870.5 | +46 | +1.6% | 1,140,300 |
| 2016/05/13 | 2,902.5 | 2,907 | 2,823.5 | 2,824.5 | -47 | -1.6% | 1,412,600 |
| 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 |
2101～
2150
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
