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 |
---|---|---|---|---|---|---|---|
2014/07/07 | 2,712 | 2,732 | 2,711 | 2,720 | -7 | -0.3% | 873,900 |
2014/07/04 | 2,775 | 2,785 | 2,721 | 2,727 | -33 | -1.2% | 950,000 |
2014/07/03 | 2,790 | 2,799 | 2,751 | 2,760 | -24 | -0.9% | 1,160,600 |
2014/07/02 | 2,785 | 2,801 | 2,776 | 2,784 | +25 | +0.9% | 1,245,200 |
2014/07/01 | 2,742 | 2,771 | 2,723 | 2,759 | +31 | +1.1% | 1,091,300 |
2014/06/30 | 2,735 | 2,747 | 2,696 | 2,728 | +4 | +0.1% | 891,500 |
2014/06/27 | 2,760 | 2,763 | 2,698 | 2,724 | -62 | -2.2% | 932,400 |
2014/06/26 | 2,807 | 2,808 | 2,781 | 2,786 | +4 | +0.1% | 807,500 |
2014/06/25 | 2,789 | 2,810 | 2,782 | 2,782 | -12 | -0.4% | 878,200 |
2014/06/24 | 2,802 | 2,812 | 2,774 | 2,794 | -11 | -0.4% | 793,700 |
2014/06/23 | 2,843 | 2,846 | 2,793 | 2,805 | -11 | -0.4% | 967,000 |
2014/06/20 | 2,850 | 2,862 | 2,811 | 2,816 | -20 | -0.7% | 1,427,100 |
2014/06/19 | 2,794 | 2,848 | 2,778 | 2,836 | +46 | +1.6% | 1,092,400 |
2014/06/18 | 2,777 | 2,810 | 2,756 | 2,790 | +27 | +1% | 953,800 |
2014/06/17 | 2,768 | 2,796 | 2,750 | 2,763 | -8 | -0.3% | 1,350,000 |
2014/06/16 | 2,788 | 2,807 | 2,767 | 2,771 | -26 | -0.9% | 1,578,000 |
2014/06/13 | 2,767 | 2,810 | 2,765 | 2,797 | -16 | -0.6% | 2,378,000 |
2014/06/12 | 2,839 | 2,844 | 2,793 | 2,813 | -51 | -1.8% | 1,939,000 |
2014/06/11 | 2,860 | 2,883 | 2,844 | 2,864 | +18 | +0.6% | 1,258,200 |
2014/06/10 | 2,880 | 2,894 | 2,838 | 2,846 | -48 | -1.7% | 1,018,200 |
2014/06/09 | 2,913 | 2,927 | 2,894 | 2,894 | +2 | +0.1% | 956,100 |
2014/06/06 | 2,886 | 2,907 | 2,875 | 2,892 | +24 | +0.8% | 1,452,400 |
2014/06/05 | 2,893 | 2,893 | 2,864 | 2,868 | -6 | -0.2% | 1,373,100 |
2014/06/04 | 2,832 | 2,874 | 2,820 | 2,874 | +62 | +2.2% | 1,377,200 |
2014/06/03 | 2,892 | 2,895 | 2,801 | 2,812 | -60 | -2.1% | 1,783,700 |
2014/06/02 | 2,856 | 2,878 | 2,845 | 2,872 | +44 | +1.6% | 1,104,400 |
2014/05/30 | 2,855 | 2,860 | 2,807 | 2,828 | -20 | -0.7% | 1,019,400 |
2014/05/29 | 2,816 | 2,865 | 2,810 | 2,848 | +8 | +0.3% | 921,000 |
2014/05/28 | 2,808 | 2,851 | 2,801 | 2,840 | +30 | +1.1% | 1,348,900 |
2014/05/27 | 2,790 | 2,846 | 2,781 | 2,810 | +20 | +0.7% | 1,637,900 |
2014/05/26 | 2,822 | 2,826 | 2,761 | 2,790 | -12 | -0.4% | 1,402,500 |
2014/05/23 | 2,748 | 2,813 | 2,729 | 2,802 | +56 | +2% | 1,268,000 |
2014/05/22 | 2,663 | 2,758 | 2,655 | 2,746 | +95 | +3.6% | 1,629,000 |
2014/05/21 | 2,649 | 2,677 | 2,620 | 2,651 | +12 | +0.5% | 1,613,300 |
2014/05/20 | 2,637 | 2,654 | 2,625 | 2,639 | +7 | +0.3% | 1,385,900 |
2014/05/19 | 2,634 | 2,649 | 2,605 | 2,632 | -17 | -0.6% | 1,672,500 |
2014/05/16 | 2,630 | 2,658 | 2,610 | 2,649 | -35 | -1.3% | 997,800 |
2014/05/15 | 2,691 | 2,738 | 2,652 | 2,684 | -57 | -2.1% | 765,500 |
2014/05/14 | 2,710 | 2,742 | 2,698 | 2,741 | +40 | +1.5% | 693,400 |
2014/05/13 | 2,692 | 2,714 | 2,683 | 2,701 | +55 | +2.1% | 660,200 |
2014/05/12 | 2,638 | 2,681 | 2,632 | 2,646 | +8 | +0.3% | 663,100 |
2014/05/09 | 2,612 | 2,678 | 2,612 | 2,638 | +26 | +1% | 976,400 |
2014/05/08 | 2,591 | 2,647 | 2,582 | 2,612 | +40 | +1.6% | 983,600 |
2014/05/07 | 2,638 | 2,643 | 2,571 | 2,572 | -116 | -4.3% | 1,833,800 |
2014/05/02 | 2,635 | 2,692 | 2,631 | 2,688 | +35 | +1.3% | 1,333,200 |
2014/05/01 | 2,566 | 2,661 | 2,541 | 2,653 | +104 | +4.1% | 1,305,700 |
2014/04/30 | 2,600 | 2,606 | 2,532 | 2,549 | -16 | -0.6% | 1,206,900 |
2014/04/28 | 2,557 | 2,580 | 2,545 | 2,565 | -49 | -1.9% | 712,300 |
2014/04/25 | 2,598 | 2,628 | 2,559 | 2,614 | +28 | +1.1% | 681,500 |
2014/04/24 | 2,583 | 2,620 | 2,568 | 2,586 | +11 | +0.4% | 748,600 |
2501~
2550
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