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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 1,935 | 1,943 | 1,909 | 1,913 | -8 | -0.4% | 842,000 |
| 2013/01/31 | 1,927 | 1,949 | 1,883 | 1,921 | -25 | -1.3% | 1,639,300 |
| 2013/01/30 | 1,933 | 1,952 | 1,901 | 1,946 | +12 | +0.6% | 1,514,800 |
| 2013/01/29 | 1,855 | 1,938 | 1,850 | 1,934 | +55 | +2.9% | 1,982,100 |
| 2013/01/28 | 1,905 | 1,913 | 1,876 | 1,879 | +5 | +0.3% | 891,400 |
| 2013/01/25 | 1,882 | 1,895 | 1,856 | 1,874 | +32 | +1.7% | 1,961,800 |
| 2013/01/24 | 1,800 | 1,846 | 1,752 | 1,842 | +26 | +1.4% | 2,615,000 |
| 2013/01/23 | 1,839 | 1,853 | 1,812 | 1,816 | -65 | -3.5% | 1,974,900 |
| 2013/01/22 | 1,894 | 1,920 | 1,861 | 1,881 | -13 | -0.7% | 1,807,900 |
| 2013/01/21 | 1,952 | 1,955 | 1,894 | 1,894 | -36 | -1.9% | 1,935,300 |
| 2013/01/18 | 1,885 | 1,939 | 1,877 | 1,930 | +81 | +4.4% | 2,822,900 |
| 2013/01/17 | 1,883 | 1,884 | 1,800 | 1,849 | -14 | -0.8% | 1,690,000 |
| 2013/01/16 | 1,912 | 1,916 | 1,858 | 1,863 | -70 | -3.6% | 1,364,800 |
| 2013/01/15 | 1,931 | 1,942 | 1,903 | 1,933 | +21 | +1.1% | 1,831,900 |
| 2013/01/11 | 1,916 | 1,944 | 1,907 | 1,912 | +36 | +1.9% | 1,759,900 |
| 2013/01/10 | 1,854 | 1,897 | 1,841 | 1,876 | +18 | +1% | 2,144,500 |
| 2013/01/09 | 1,822 | 1,871 | 1,815 | 1,858 | +17 | +0.9% | 1,184,500 |
| 2013/01/08 | 1,858 | 1,900 | 1,831 | 1,841 | -54 | -2.8% | 1,256,600 |
| 2013/01/07 | 1,970 | 1,974 | 1,885 | 1,895 | -56 | -2.9% | 1,096,400 |
| 2013/01/04 | 1,908 | 1,960 | 1,880 | 1,951 | +116 | +6.3% | 1,557,500 |
| 2012/12/28 | 1,868 | 1,873 | 1,824 | 1,835 | -36 | -1.9% | 1,870,900 |
| 2012/12/27 | 1,858 | 1,902 | 1,844 | 1,871 | -14 | -0.7% | 1,684,800 |
| 2012/12/26 | 1,889 | 1,903 | 1,872 | 1,885 | +20 | +1.1% | 932,700 |
| 2012/12/25 | 1,896 | 1,899 | 1,855 | 1,865 | +7 | +0.4% | 839,300 |
| 2012/12/21 | 1,886 | 1,895 | 1,841 | 1,858 | -9 | -0.5% | 1,496,600 |
| 2012/12/20 | 1,843 | 1,883 | 1,810 | 1,867 | +4 | +0.2% | 1,718,700 |
| 2012/12/19 | 1,791 | 1,865 | 1,785 | 1,863 | +105 | +6% | 2,090,300 |
| 2012/12/18 | 1,721 | 1,769 | 1,712 | 1,758 | +41 | +2.4% | 2,407,700 |
| 2012/12/17 | 1,680 | 1,723 | 1,660 | 1,717 | +71 | +4.3% | 2,056,000 |
| 2012/12/14 | 1,629 | 1,654 | 1,618 | 1,646 | +5 | +0.3% | 2,263,000 |
| 2012/12/13 | 1,623 | 1,649 | 1,618 | 1,641 | +45 | +2.8% | 1,853,300 |
| 2012/12/12 | 1,600 | 1,604 | 1,566 | 1,596 | +3 | +0.2% | 1,507,000 |
| 2012/12/11 | 1,596 | 1,600 | 1,583 | 1,593 | +3 | +0.2% | 1,051,700 |
| 2012/12/10 | 1,630 | 1,635 | 1,583 | 1,590 | -14 | -0.9% | 1,286,000 |
| 2012/12/07 | 1,576 | 1,610 | 1,575 | 1,604 | +38 | +2.4% | 1,208,700 |
| 2012/12/06 | 1,569 | 1,575 | 1,551 | 1,566 | +20 | +1.3% | 876,100 |
| 2012/12/05 | 1,531 | 1,565 | 1,523 | 1,546 | -1 | -0.1% | 878,000 |
| 2012/12/04 | 1,552 | 1,555 | 1,538 | 1,547 | ±0 | ±0% | 928,500 |
| 2012/12/03 | 1,567 | 1,571 | 1,544 | 1,547 | -16 | -1% | 967,700 |
| 2012/11/30 | 1,577 | 1,577 | 1,553 | 1,563 | +4 | +0.3% | 1,511,600 |
| 2012/11/29 | 1,565 | 1,566 | 1,550 | 1,559 | +3 | +0.2% | 924,700 |
| 2012/11/28 | 1,560 | 1,573 | 1,552 | 1,556 | -18 | -1.1% | 1,303,500 |
| 2012/11/27 | 1,552 | 1,584 | 1,551 | 1,574 | +24 | +1.5% | 1,260,800 |
| 2012/11/26 | 1,587 | 1,590 | 1,548 | 1,550 | -10 | -0.6% | 1,059,800 |
| 2012/11/22 | 1,545 | 1,560 | 1,541 | 1,560 | +47 | +3.1% | 1,425,000 |
| 2012/11/21 | 1,549 | 1,549 | 1,496 | 1,513 | -11 | -0.7% | 1,839,400 |
| 2012/11/20 | 1,574 | 1,591 | 1,509 | 1,524 | -70 | -4.4% | 3,704,300 |
| 2012/11/19 | 1,610 | 1,610 | 1,580 | 1,594 | +59 | +3.8% | 2,868,400 |
| 2012/11/16 | 1,512 | 1,538 | 1,512 | 1,535 | +38 | +2.5% | 1,434,700 |
| 2012/11/15 | 1,458 | 1,502 | 1,457 | 1,497 | +45 | +3.1% | 1,379,000 |
2851～
2900
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
