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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 4,274 | 4,300 | 4,179 | 4,218.5 | +14.5 | +0.3% | 2,142,800 |
| 2015/07/13 | 4,171.5 | 4,204 | 4,142.5 | 4,204 | +86 | +2.1% | 1,704,800 |
| 2015/07/10 | 4,124.5 | 4,198 | 4,091 | 4,118 | +33.5 | +0.8% | 2,230,000 |
| 2015/07/09 | 3,990 | 4,094 | 3,962 | 4,084.5 | -30 | -0.7% | 2,627,400 |
| 2015/07/08 | 4,301 | 4,311 | 4,100 | 4,114.5 | -236 | -5.4% | 2,041,500 |
| 2015/07/07 | 4,377.5 | 4,384.5 | 4,316.5 | 4,350.5 | +86 | +2% | 1,332,500 |
| 2015/07/06 | 4,391 | 4,401 | 4,235.5 | 4,264.5 | -210.5 | -4.7% | 1,738,900 |
| 2015/07/03 | 4,525 | 4,532 | 4,450 | 4,475 | -25 | -0.6% | 789,700 |
| 2015/07/02 | 4,587 | 4,648 | 4,487 | 4,500 | +5.5 | +0.1% | 1,768,500 |
| 2015/07/01 | 4,518.5 | 4,539.5 | 4,458 | 4,494.5 | +3 | +0.1% | 1,019,600 |
| 2015/06/30 | 4,451.5 | 4,506 | 4,401 | 4,491.5 | +29 | +0.6% | 946,400 |
| 2015/06/29 | 4,429 | 4,517 | 4,412.5 | 4,462.5 | -106.5 | -2.3% | 1,256,700 |
| 2015/06/26 | 4,555.5 | 4,577 | 4,489 | 4,569 | -15 | -0.3% | 1,288,200 |
| 2015/06/25 | 4,599.5 | 4,620 | 4,564.5 | 4,584 | -17 | -0.4% | 696,300 |
| 2015/06/24 | 4,600 | 4,630.5 | 4,584 | 4,601 | +31 | +0.7% | 1,530,200 |
| 2015/06/23 | 4,500 | 4,640.5 | 4,500 | 4,570 | +93 | +2.1% | 1,581,700 |
| 2015/06/22 | 4,325 | 4,478 | 4,325 | 4,477 | +153.5 | +3.6% | 951,200 |
| 2015/06/19 | 4,370 | 4,375 | 4,315.5 | 4,323.5 | +16 | +0.4% | 787,000 |
| 2015/06/18 | 4,357.5 | 4,372 | 4,303 | 4,307.5 | -82.5 | -1.9% | 858,500 |
| 2015/06/17 | 4,433 | 4,446 | 4,366 | 4,390 | -21 | -0.5% | 745,300 |
| 2015/06/16 | 4,422 | 4,439.5 | 4,376 | 4,411 | -28 | -0.6% | 1,556,400 |
| 2015/06/15 | 4,344.5 | 4,474 | 4,321.5 | 4,439 | +57 | +1.3% | 1,935,300 |
| 2015/06/12 | 4,432.5 | 4,434.5 | 4,356 | 4,382 | -68.5 | -1.5% | 2,426,100 |
| 2015/06/11 | 4,340 | 4,475.5 | 4,340 | 4,450.5 | +135.5 | +3.1% | 2,272,700 |
| 2015/06/10 | 4,330 | 4,427.5 | 4,297.5 | 4,315 | +1 | ±0% | 2,806,400 |
| 2015/06/09 | 4,469 | 4,469 | 4,304.5 | 4,314 | -158.5 | -3.5% | 3,254,700 |
| 2015/06/08 | 4,511.5 | 4,540.5 | 4,434 | 4,472.5 | -33 | -0.7% | 2,157,900 |
| 2015/06/05 | 4,560 | 4,586.5 | 4,491 | 4,505.5 | -81 | -1.8% | 2,157,300 |
| 2015/06/04 | 4,560 | 4,698 | 4,527 | 4,586.5 | +2.5 | +0.1% | 3,451,000 |
| 2015/06/03 | 4,550 | 4,617.5 | 4,499 | 4,584 | ±0 | ±0% | 1,647,500 |
| 2015/06/02 | 4,611.5 | 4,639.5 | 4,547 | 4,584 | -9 | -0.2% | 1,253,300 |
| 2015/06/01 | 4,526.5 | 4,623 | 4,505 | 4,593 | +63 | +1.4% | 1,649,900 |
| 2015/05/29 | 4,589.5 | 4,614.5 | 4,530 | 4,530 | -130 | -2.8% | 2,608,800 |
| 2015/05/28 | 4,487.5 | 4,700 | 4,456 | 4,660 | +140 | +3.1% | 2,785,400 |
| 2015/05/27 | 4,511.5 | 4,524.5 | 4,437.5 | 4,520 | -39 | -0.9% | 2,041,400 |
| 2015/05/26 | 4,490 | 4,575 | 4,443.5 | 4,559 | +95 | +2.1% | 1,693,700 |
| 2015/05/25 | 4,470 | 4,492 | 4,417 | 4,464 | +13.5 | +0.3% | 2,017,500 |
| 2015/05/22 | 4,463 | 4,533.5 | 4,410 | 4,450.5 | -42.5 | -0.9% | 2,383,200 |
| 2015/05/21 | 4,250 | 4,590 | 4,245.5 | 4,493 | +308 | +7.4% | 5,179,200 |
| 2015/05/20 | 4,213 | 4,245 | 4,090 | 4,185 | +26 | +0.6% | 3,242,600 |
| 2015/05/19 | 4,166 | 4,196.5 | 4,140 | 4,159 | +26 | +0.6% | 1,724,800 |
| 2015/05/18 | 3,977.5 | 4,158 | 3,966.5 | 4,133 | +202.5 | +5.2% | 2,267,900 |
| 2015/05/15 | 3,979 | 3,985 | 3,900 | 3,930.5 | +17 | +0.4% | 1,215,700 |
| 2015/05/14 | 3,984.5 | 4,037 | 3,905 | 3,913.5 | -59 | -1.5% | 1,974,500 |
| 2015/05/13 | 4,020 | 4,066 | 3,964 | 3,972.5 | -83 | -2% | 1,609,900 |
| 2015/05/12 | 3,930 | 4,064.5 | 3,930 | 4,055.5 | +82 | +2.1% | 1,691,600 |
| 2015/05/11 | 4,050 | 4,078 | 3,962.5 | 3,973.5 | -40.5 | -1% | 1,590,800 |
| 2015/05/08 | 3,940 | 4,035 | 3,931.5 | 4,014 | +84 | +2.1% | 1,927,300 |
| 2015/05/07 | 3,928 | 3,993.5 | 3,918.5 | 3,930 | +6 | +0.2% | 1,977,100 |
| 2015/05/01 | 3,930 | 3,941 | 3,873 | 3,924 | -6 | -0.2% | 1,413,900 |
2251～
2300
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
