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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/30 | 4,076.5 | 4,079.5 | 3,930 | 3,930 | -177 | -4.3% | 2,677,200 |
| 2015/04/28 | 4,030 | 4,118.5 | 4,023 | 4,107 | +86.5 | +2.2% | 1,701,100 |
| 2015/04/27 | 4,068.5 | 4,125.5 | 3,997 | 4,020.5 | -49.5 | -1.2% | 1,063,500 |
| 2015/04/24 | 4,071 | 4,090 | 4,019.5 | 4,070 | +5 | +0.1% | 1,508,600 |
| 2015/04/23 | 4,060 | 4,140 | 4,030.5 | 4,065 | +35.5 | +0.9% | 2,691,600 |
| 2015/04/22 | 3,934 | 4,076.5 | 3,925 | 4,029.5 | +94 | +2.4% | 2,092,700 |
| 2015/04/21 | 3,848 | 3,935.5 | 3,804.5 | 3,935.5 | +75.5 | +2% | 2,019,600 |
| 2015/04/20 | 3,830.5 | 3,887.5 | 3,793 | 3,860 | -20 | -0.5% | 1,328,900 |
| 2015/04/17 | 3,949 | 3,949.5 | 3,869 | 3,880 | -39.5 | -1% | 1,231,900 |
| 2015/04/16 | 3,850 | 3,939.5 | 3,830 | 3,919.5 | +96 | +2.5% | 2,392,400 |
| 2015/04/15 | 3,702.5 | 3,829.5 | 3,697 | 3,823.5 | +100 | +2.7% | 1,480,600 |
| 2015/04/14 | 3,717.5 | 3,771 | 3,682.5 | 3,723.5 | +5.5 | +0.1% | 1,402,600 |
| 2015/04/13 | 3,789.5 | 3,789.5 | 3,695.5 | 3,718 | -58.5 | -1.5% | 1,121,700 |
| 2015/04/10 | 3,797 | 3,799 | 3,724.5 | 3,776.5 | -28 | -0.7% | 1,558,700 |
| 2015/04/09 | 3,812.5 | 3,835 | 3,792.5 | 3,804.5 | -14 | -0.4% | 1,290,500 |
| 2015/04/08 | 3,875 | 3,900.5 | 3,788.5 | 3,818.5 | -55.5 | -1.4% | 2,569,000 |
| 2015/04/07 | 3,832 | 3,938.5 | 3,826 | 3,874 | +87 | +2.3% | 1,834,400 |
| 2015/04/06 | 3,795 | 3,820 | 3,770.5 | 3,787 | -49 | -1.3% | 583,200 |
| 2015/04/03 | 3,800 | 3,848 | 3,776.5 | 3,836 | +60.5 | +1.6% | 997,400 |
| 2015/04/02 | 3,775 | 3,845 | 3,754 | 3,775.5 | +28.5 | +0.8% | 2,311,600 |
| 2015/04/01 | 3,746.5 | 3,787.5 | 3,687.5 | 3,747 | +12 | +0.3% | 1,700,000 |
| 2015/03/31 | 3,840 | 3,846 | 3,735 | 3,735 | -51 | -1.3% | 1,085,600 |
| 2015/03/30 | 3,861.5 | 3,862 | 3,750.5 | 3,786 | -5.5 | -0.1% | 1,322,900 |
| 2015/03/27 | 3,799.5 | 3,865.5 | 3,740 | 3,791.5 | +24.5 | +0.7% | 1,342,600 |
| 2015/03/26 | 3,817.5 | 3,821 | 3,735.5 | 3,767 | -69 | -1.8% | 1,427,000 |
| 2015/03/25 | 3,806 | 3,867 | 3,800 | 3,836 | -10.5 | -0.3% | 1,225,800 |
| 2015/03/24 | 3,791.5 | 3,859.5 | 3,791.5 | 3,846.5 | +3.5 | +0.1% | 1,458,200 |
| 2015/03/23 | 3,872 | 3,903 | 3,824 | 3,843 | -22 | -0.6% | 1,537,700 |
| 2015/03/20 | 3,900 | 3,901 | 3,830 | 3,865 | -9 | -0.2% | 1,699,900 |
2351～
2400
件表示中 / 3619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 | 414,100円 | +5.4% | +12.7% | 3.19% | 9.91倍 | 1.32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 | 529,500円 | +10.4% | +47.2% | 3.06% | 11.64倍 | 1.91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 | 321,100円 | +9.5% | +114.4% | 4.52% | 7.77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 | 420,900円 | -19.1% | +4.3% | 2.90% | 11.99倍 | 1.09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 | 288,100円 | -20.2% | +12.6% | 2.78% | 14.32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
