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 |
|---|---|---|---|---|---|---|---|
| 2012/06/04 | 1,413 | 1,416 | 1,394 | 1,408 | -45 | -3.1% | 1,478,100 |
| 2012/06/01 | 1,414 | 1,458 | 1,406 | 1,453 | +11 | +0.8% | 2,641,700 |
| 2012/05/31 | 1,453 | 1,456 | 1,438 | 1,442 | -40 | -2.7% | 2,333,300 |
| 2012/05/30 | 1,497 | 1,500 | 1,461 | 1,482 | -23 | -1.5% | 1,456,200 |
| 2012/05/29 | 1,478 | 1,506 | 1,462 | 1,505 | +21 | +1.4% | 1,131,500 |
| 2012/05/28 | 1,494 | 1,494 | 1,463 | 1,484 | -14 | -0.9% | 1,203,500 |
| 2012/05/25 | 1,503 | 1,517 | 1,490 | 1,498 | +6 | +0.4% | 1,831,500 |
| 2012/05/24 | 1,474 | 1,498 | 1,463 | 1,492 | +19 | +1.3% | 1,519,000 |
| 2012/05/23 | 1,470 | 1,482 | 1,459 | 1,473 | -3 | -0.2% | 2,447,000 |
| 2012/05/22 | 1,470 | 1,480 | 1,463 | 1,476 | +8 | +0.5% | 1,440,200 |
| 2012/05/21 | 1,490 | 1,490 | 1,433 | 1,468 | +8 | +0.5% | 1,828,200 |
| 2012/05/18 | 1,466 | 1,476 | 1,452 | 1,460 | -39 | -2.6% | 1,462,300 |
| 2012/05/17 | 1,474 | 1,501 | 1,453 | 1,499 | +13 | +0.9% | 1,511,500 |
| 2012/05/16 | 1,498 | 1,504 | 1,469 | 1,486 | -13 | -0.9% | 1,797,500 |
| 2012/05/15 | 1,503 | 1,524 | 1,479 | 1,499 | -10 | -0.7% | 1,434,300 |
| 2012/05/14 | 1,505 | 1,523 | 1,488 | 1,509 | +6 | +0.4% | 1,568,200 |
| 2012/05/11 | 1,529 | 1,529 | 1,500 | 1,503 | -27 | -1.8% | 1,878,800 |
| 2012/05/10 | 1,512 | 1,537 | 1,508 | 1,530 | +23 | +1.5% | 1,324,900 |
| 2012/05/09 | 1,519 | 1,522 | 1,501 | 1,507 | -33 | -2.1% | 1,857,400 |
| 2012/05/08 | 1,563 | 1,575 | 1,527 | 1,540 | -10 | -0.6% | 1,994,900 |
| 2012/05/07 | 1,545 | 1,572 | 1,541 | 1,550 | -62 | -3.8% | 1,257,100 |
| 2012/05/02 | 1,631 | 1,636 | 1,612 | 1,612 | +1 | +0.1% | 1,177,600 |
| 2012/05/01 | 1,664 | 1,675 | 1,603 | 1,611 | -44 | -2.7% | 1,953,900 |
| 2012/04/27 | 1,657 | 1,703 | 1,641 | 1,655 | -23 | -1.4% | 1,968,600 |
| 2012/04/26 | 1,687 | 1,691 | 1,666 | 1,678 | +15 | +0.9% | 1,334,200 |
| 2012/04/25 | 1,668 | 1,686 | 1,646 | 1,663 | +22 | +1.3% | 1,464,000 |
| 2012/04/24 | 1,632 | 1,656 | 1,625 | 1,641 | -7 | -0.4% | 1,418,800 |
| 2012/04/23 | 1,665 | 1,685 | 1,633 | 1,648 | -10 | -0.6% | 1,649,600 |
| 2012/04/20 | 1,685 | 1,695 | 1,653 | 1,658 | -20 | -1.2% | 1,304,200 |
| 2012/04/19 | 1,651 | 1,682 | 1,636 | 1,678 | +4 | +0.2% | 1,352,900 |
| 2012/04/18 | 1,683 | 1,691 | 1,660 | 1,674 | +26 | +1.6% | 1,544,800 |
| 2012/04/17 | 1,638 | 1,665 | 1,631 | 1,648 | +11 | +0.7% | 1,658,700 |
| 2012/04/16 | 1,637 | 1,654 | 1,629 | 1,637 | -38 | -2.3% | 1,125,300 |
| 2012/04/13 | 1,690 | 1,699 | 1,666 | 1,675 | -1 | -0.1% | 2,436,100 |
| 2012/04/12 | 1,664 | 1,684 | 1,646 | 1,676 | +12 | +0.7% | 1,927,900 |
| 2012/04/11 | 1,658 | 1,674 | 1,646 | 1,664 | -38 | -2.2% | 2,513,100 |
| 2012/04/10 | 1,704 | 1,738 | 1,688 | 1,702 | +24 | +1.4% | 1,991,000 |
| 2012/04/09 | 1,693 | 1,713 | 1,677 | 1,678 | -60 | -3.5% | 1,713,800 |
| 2012/04/06 | 1,718 | 1,749 | 1,711 | 1,738 | -20 | -1.1% | 1,524,200 |
| 2012/04/05 | 1,776 | 1,776 | 1,732 | 1,758 | -30 | -1.7% | 1,890,600 |
| 2012/04/04 | 1,825 | 1,844 | 1,783 | 1,788 | -47 | -2.6% | 2,458,700 |
| 2012/04/03 | 1,845 | 1,855 | 1,833 | 1,835 | -6 | -0.3% | 1,503,800 |
| 2012/04/02 | 1,886 | 1,886 | 1,841 | 1,841 | -9 | -0.5% | 1,884,800 |
| 2012/03/30 | 1,838 | 1,861 | 1,824 | 1,850 | +16 | +0.9% | 2,458,500 |
| 2012/03/29 | 1,850 | 1,875 | 1,824 | 1,834 | +1 | +0.1% | 2,544,500 |
| 2012/03/28 | 1,818 | 1,846 | 1,813 | 1,833 | -64 | -3.4% | 2,760,500 |
| 2012/03/27 | 1,915 | 1,929 | 1,865 | 1,897 | +39 | +2.1% | 3,916,400 |
| 2012/03/26 | 1,882 | 1,897 | 1,851 | 1,858 | -45 | -2.4% | 3,352,700 |
| 2012/03/23 | 1,916 | 1,932 | 1,901 | 1,903 | -45 | -2.3% | 2,787,300 |
| 2012/03/22 | 1,953 | 1,960 | 1,925 | 1,948 | -3 | -0.2% | 2,430,200 |
2951～
3000
件表示中 / 3484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 | 338,900円 | +5.4% | -34.4% | 3.30% | 14.55倍 | 1.17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 | 336,600円 | +9.5% | +109.2% | 4.31% | 8.75倍 | 1.19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 | 419,800円 | -19.1% | +4.3% | 2.91% | 12.23倍 | 1.02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 | 273,700円 | -20.2% | +12.6% | 2.92% | 13.94倍 | 1.03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 | 308,000円 | -11.6% | +24.1% | 3.38% | 14.92倍 | 0.35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
