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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 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 |
| 2012/11/14 | 1,425 | 1,459 | 1,420 | 1,452 | +23 | +1.6% | 1,016,000 |
| 2012/11/13 | 1,403 | 1,429 | 1,400 | 1,429 | +31 | +2.2% | 1,211,800 |
| 2012/11/12 | 1,422 | 1,433 | 1,398 | 1,398 | -33 | -2.3% | 1,151,300 |
| 2012/11/09 | 1,432 | 1,442 | 1,423 | 1,431 | -17 | -1.2% | 830,800 |
| 2012/11/08 | 1,449 | 1,462 | 1,442 | 1,448 | -23 | -1.6% | 1,059,500 |
| 2012/11/07 | 1,454 | 1,475 | 1,439 | 1,471 | +26 | +1.8% | 1,720,700 |
| 2012/11/06 | 1,444 | 1,446 | 1,430 | 1,445 | +4 | +0.3% | 941,300 |
| 2012/11/05 | 1,445 | 1,454 | 1,435 | 1,441 | -22 | -1.5% | 489,800 |
| 2012/11/02 | 1,472 | 1,474 | 1,448 | 1,463 | +18 | +1.2% | 1,284,700 |
| 2012/11/01 | 1,453 | 1,458 | 1,435 | 1,445 | -10 | -0.7% | 872,300 |
| 2012/10/31 | 1,430 | 1,463 | 1,426 | 1,455 | +47 | +3.3% | 1,871,000 |
| 2012/10/30 | 1,434 | 1,444 | 1,407 | 1,408 | -19 | -1.3% | 2,734,800 |
| 2012/10/29 | 1,466 | 1,488 | 1,424 | 1,427 | -45 | -3.1% | 2,988,300 |
| 2012/10/26 | 1,510 | 1,511 | 1,472 | 1,472 | -29 | -1.9% | 2,080,600 |
| 2012/10/25 | 1,487 | 1,502 | 1,475 | 1,501 | +18 | +1.2% | 1,739,300 |
| 2012/10/24 | 1,498 | 1,509 | 1,481 | 1,483 | -22 | -1.5% | 2,027,600 |
| 2012/10/23 | 1,577 | 1,579 | 1,502 | 1,505 | -65 | -4.1% | 2,325,900 |
| 2012/10/22 | 1,562 | 1,572 | 1,546 | 1,570 | -17 | -1.1% | 1,726,800 |
| 2012/10/19 | 1,574 | 1,594 | 1,569 | 1,587 | +3 | +0.2% | 1,084,100 |
| 2012/10/18 | 1,580 | 1,590 | 1,563 | 1,584 | +36 | +2.3% | 1,058,500 |
| 2012/10/17 | 1,523 | 1,581 | 1,522 | 1,548 | +31 | +2% | 1,404,900 |
| 2012/10/16 | 1,526 | 1,531 | 1,507 | 1,517 | +14 | +0.9% | 935,300 |
| 2012/10/15 | 1,506 | 1,526 | 1,496 | 1,503 | -4 | -0.3% | 1,072,700 |
| 2012/10/12 | 1,504 | 1,528 | 1,502 | 1,507 | +12 | +0.8% | 1,683,300 |
| 2012/10/11 | 1,500 | 1,515 | 1,486 | 1,495 | -18 | -1.2% | 1,254,200 |
| 2012/10/10 | 1,508 | 1,543 | 1,506 | 1,513 | -33 | -2.1% | 1,641,100 |
| 2012/10/09 | 1,590 | 1,596 | 1,540 | 1,546 | -43 | -2.7% | 1,432,000 |
| 2012/10/05 | 1,582 | 1,595 | 1,572 | 1,589 | +27 | +1.7% | 1,129,800 |
| 2012/10/04 | 1,538 | 1,581 | 1,536 | 1,562 | +37 | +2.4% | 1,266,000 |
2951～
3000
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 | 416,200円 | +5.4% | +12.7% | 3.17% | 9.96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 | 528,300円 | +10.4% | +47.2% | 3.07% | 11.61倍 | 1.91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 | 318,200円 | +9.5% | +114.4% | 4.56% | 7.70倍 | 1.13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 | 418,900円 | -19.1% | +4.3% | 2.91% | 11.93倍 | 1.08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 | 285,000円 | -20.2% | +12.6% | 2.81% | 14.17倍 | 1.11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
