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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 2,999.5 | 3,018 | 2,953.5 | 2,956.5 | -91.5 | -3% | 1,548,300 |
| 2015/01/05 | 3,022.5 | 3,073.5 | 3,000 | 3,048 | -3 | -0.1% | 798,200 |
| 2014/12/30 | 3,128.5 | 3,133 | 3,050.5 | 3,051 | -54 | -1.7% | 664,900 |
| 2014/12/29 | 3,126 | 3,148 | 3,068 | 3,105 | +15 | +0.5% | 881,600 |
| 2014/12/26 | 3,071.5 | 3,099.5 | 3,065.5 | 3,090 | +10 | +0.3% | 504,100 |
| 2014/12/25 | 3,087.5 | 3,097 | 3,071.5 | 3,080 | -29 | -0.9% | 487,300 |
| 2014/12/24 | 3,149 | 3,149 | 3,095.5 | 3,109 | +18 | +0.6% | 1,116,000 |
| 2014/12/22 | 3,067 | 3,101 | 3,041.5 | 3,091 | +67 | +2.2% | 2,177,500 |
| 2014/12/19 | 2,985 | 3,027.5 | 2,968.5 | 3,024 | +86.5 | +2.9% | 2,026,400 |
| 2014/12/18 | 2,987.5 | 3,011 | 2,930 | 2,937.5 | ±0 | ±0% | 2,642,100 |
| 2014/12/17 | 2,940 | 2,993.5 | 2,931.5 | 2,937.5 | -22.5 | -0.8% | 1,568,700 |
| 2014/12/16 | 2,947 | 2,980 | 2,938 | 2,960 | -43.5 | -1.4% | 1,047,200 |
| 2014/12/15 | 3,030 | 3,054.5 | 2,998 | 3,003.5 | -96.5 | -3.1% | 1,016,400 |
| 2014/12/12 | 3,081.5 | 3,147 | 3,070.5 | 3,100 | +10 | +0.3% | 1,856,000 |
| 2014/12/11 | 3,034.5 | 3,100 | 3,028.5 | 3,090 | +25.5 | +0.8% | 1,361,200 |
| 2014/12/10 | 3,112.5 | 3,137.5 | 3,042 | 3,064.5 | -62 | -2% | 1,668,200 |
| 2014/12/09 | 3,142.5 | 3,155.5 | 3,116.5 | 3,126.5 | -58 | -1.8% | 1,266,000 |
| 2014/12/08 | 3,232.5 | 3,247 | 3,174.5 | 3,184.5 | -25 | -0.8% | 1,361,700 |
| 2014/12/05 | 3,164.5 | 3,224 | 3,164 | 3,209.5 | +14 | +0.4% | 1,574,900 |
| 2014/12/04 | 3,130.5 | 3,199.5 | 3,119.5 | 3,195.5 | +112.5 | +3.6% | 2,161,300 |
| 2014/12/03 | 3,100 | 3,139.5 | 3,075 | 3,083 | -12 | -0.4% | 1,257,200 |
| 2014/12/02 | 3,027 | 3,100 | 3,014.5 | 3,095 | +67.5 | +2.2% | 2,075,500 |
| 2014/12/01 | 2,981.5 | 3,031 | 2,980.5 | 3,027.5 | +85 | +2.9% | 1,312,400 |
| 2014/11/28 | 2,911 | 2,952.5 | 2,902.5 | 2,942.5 | +21.5 | +0.7% | 1,302,100 |
| 2014/11/27 | 2,904.5 | 2,973.5 | 2,900.5 | 2,921 | -12.5 | -0.4% | 2,284,900 |
| 2014/11/26 | 2,905.5 | 2,949 | 2,904.5 | 2,933.5 | -6 | -0.2% | 1,013,800 |
| 2014/11/25 | 2,935 | 2,947.5 | 2,904 | 2,939.5 | +54 | +1.9% | 1,148,100 |
| 2014/11/21 | 2,923 | 2,923.5 | 2,861 | 2,885.5 | -11.5 | -0.4% | 1,526,400 |
| 2014/11/20 | 2,934 | 2,941.5 | 2,890 | 2,897 | -19 | -0.7% | 1,386,000 |
| 2014/11/19 | 2,980 | 3,000 | 2,912.5 | 2,916 | -50.5 | -1.7% | 1,563,300 |
| 2014/11/18 | 2,943.5 | 2,969 | 2,906.5 | 2,966.5 | +85.5 | +3% | 1,412,500 |
| 2014/11/17 | 2,969 | 2,972.5 | 2,872 | 2,881 | -129.5 | -4.3% | 1,129,400 |
| 2014/11/14 | 3,000 | 3,013 | 2,970.5 | 3,010.5 | +45 | +1.5% | 2,032,000 |
| 2014/11/13 | 2,909.5 | 2,969.5 | 2,901 | 2,965.5 | +70.5 | +2.4% | 1,435,900 |
| 2014/11/12 | 2,931.5 | 2,958.5 | 2,885 | 2,895 | -15 | -0.5% | 1,559,700 |
| 2014/11/11 | 2,900 | 2,943.5 | 2,882 | 2,910 | +18.5 | +0.6% | 1,019,300 |
| 2014/11/10 | 2,862.5 | 2,895.5 | 2,850.5 | 2,891.5 | +18.5 | +0.6% | 727,200 |
| 2014/11/07 | 2,910 | 2,910 | 2,865 | 2,873 | +3 | +0.1% | 1,186,800 |
| 2014/11/06 | 2,920 | 2,943.5 | 2,865 | 2,870 | -50 | -1.7% | 1,577,000 |
| 2014/11/05 | 2,895 | 2,924.5 | 2,871.5 | 2,920 | +17 | +0.6% | 1,571,400 |
| 2014/11/04 | 2,998 | 2,998 | 2,886.5 | 2,903 | +154 | +5.6% | 3,610,100 |
| 2014/10/31 | 2,658 | 2,765 | 2,657.5 | 2,749 | +139 | +5.3% | 2,666,200 |
| 2014/10/30 | 2,600 | 2,623 | 2,598.5 | 2,610 | +27.5 | +1.1% | 1,104,900 |
| 2014/10/29 | 2,545 | 2,600 | 2,500 | 2,582.5 | +53 | +2.1% | 1,224,200 |
| 2014/10/28 | 2,518.5 | 2,549 | 2,508 | 2,529.5 | +20 | +0.8% | 664,200 |
| 2014/10/27 | 2,505 | 2,520 | 2,491.5 | 2,509.5 | +29 | +1.2% | 614,800 |
| 2014/10/24 | 2,509.5 | 2,523 | 2,474 | 2,480.5 | +7 | +0.3% | 908,200 |
| 2014/10/23 | 2,449.5 | 2,507 | 2,443.5 | 2,473.5 | +17.5 | +0.7% | 1,071,800 |
| 2014/10/22 | 2,450 | 2,468 | 2,434 | 2,456 | +56 | +2.3% | 820,400 |
| 2014/10/21 | 2,447.5 | 2,463 | 2,390 | 2,400 | -35.5 | -1.5% | 1,125,500 |
2451～
2500
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 | 415,500円 | +5.4% | +12.7% | 3.18% | 9.94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 | 535,600円 | +10.4% | +47.2% | 3.02% | 11.77倍 | 1.94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 | 321,500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 | 424,800円 | -19.1% | +4.3% | 2.87% | 12.10倍 | 1.10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 | 288,000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
