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 |
|---|---|---|---|---|---|---|---|
| 2015/05/08 | 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 |
| 2015/03/19 | 3,942 | 3,956.5 | 3,832 | 3,874 | -100 | -2.5% | 1,686,600 |
| 2015/03/18 | 3,939.5 | 3,997 | 3,923 | 3,974 | +67 | +1.7% | 1,660,500 |
| 2015/03/17 | 3,885.5 | 3,957 | 3,854 | 3,907 | +22.5 | +0.6% | 1,454,200 |
| 2015/03/16 | 3,917.5 | 3,982 | 3,876 | 3,884.5 | -68.5 | -1.7% | 1,408,400 |
| 2015/03/13 | 4,021 | 4,031 | 3,953 | 3,953 | +72 | +1.9% | 3,400,300 |
| 2015/03/12 | 3,800 | 3,905 | 3,779 | 3,881 | +104 | +2.8% | 1,841,800 |
| 2015/03/11 | 3,814 | 3,831.5 | 3,755 | 3,777 | -35.5 | -0.9% | 1,684,800 |
| 2015/03/10 | 3,900 | 3,934 | 3,790 | 3,812.5 | -59.5 | -1.5% | 1,815,600 |
| 2015/03/09 | 3,779.5 | 3,898 | 3,762 | 3,872 | +101 | +2.7% | 2,083,600 |
| 2015/03/06 | 3,748.5 | 3,809.5 | 3,730 | 3,771 | +71 | +1.9% | 2,956,600 |
| 2015/03/05 | 3,715.5 | 3,738 | 3,670 | 3,700 | -16 | -0.4% | 1,625,000 |
| 2015/03/04 | 3,764.5 | 3,765.5 | 3,656.5 | 3,716 | -60.5 | -1.6% | 1,565,500 |
| 2015/03/03 | 3,785 | 3,819 | 3,766 | 3,776.5 | +22.5 | +0.6% | 1,752,700 |
| 2015/03/02 | 3,722.5 | 3,800 | 3,700 | 3,754 | +32 | +0.9% | 1,915,000 |
| 2015/02/27 | 3,784.5 | 3,793.5 | 3,703 | 3,722 | -77 | -2% | 3,127,200 |
| 2015/02/26 | 3,650 | 3,809.5 | 3,637.5 | 3,799 | +167.5 | +4.6% | 2,359,000 |
| 2015/02/25 | 3,606.5 | 3,657.5 | 3,563.5 | 3,631.5 | +38 | +1.1% | 2,164,800 |
| 2015/02/24 | 3,542 | 3,604 | 3,513 | 3,593.5 | +80.5 | +2.3% | 2,198,600 |
2451～
2500
件表示中 / 3701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 | 465,100円 | +5.4% | +12.7% | 2.84% | 10.98倍 | 1.45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 | 585,000円 | +21.2% | +63.8% | 2.77% | 11.28倍 | 2.10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 | 332,400円 | +9.5% | +114.4% | 4.36% | 7.97倍 | 1.17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 | 103,500円 | -7.2% | -14.2% | 4.64% | 10.98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 | 305,600円 | -19.3% | +12.3% | 4.06% | 13.15倍 | 1.19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
