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 |
---|---|---|---|---|---|---|---|
2012/03/21 | 1,979 | 1,993 | 1,945 | 1,951 | -50 | -2.5% | 2,447,900 |
2012/03/19 | 2,005 | 2,011 | 1,990 | 2,001 | -11 | -0.5% | 2,072,900 |
2012/03/16 | 1,999 | 2,029 | 1,996 | 2,012 | +1 | ±0% | 2,553,500 |
2012/03/15 | 2,037 | 2,054 | 2,002 | 2,011 | -27 | -1.3% | 1,809,700 |
2012/03/14 | 2,034 | 2,044 | 2,007 | 2,038 | +62 | +3.1% | 1,679,300 |
2012/03/13 | 1,970 | 2,010 | 1,966 | 1,976 | -6 | -0.3% | 1,763,000 |
2012/03/12 | 2,000 | 2,005 | 1,972 | 1,982 | -6 | -0.3% | 1,826,600 |
2012/03/09 | 1,960 | 1,997 | 1,957 | 1,988 | +76 | +4% | 3,082,600 |
2012/03/08 | 1,855 | 1,915 | 1,852 | 1,912 | +64 | +3.5% | 1,539,100 |
2012/03/07 | 1,850 | 1,861 | 1,828 | 1,848 | -36 | -1.9% | 1,409,100 |
2012/03/06 | 1,909 | 1,916 | 1,879 | 1,884 | -20 | -1.1% | 1,068,400 |
2012/03/05 | 1,906 | 1,931 | 1,894 | 1,904 | -4 | -0.2% | 1,187,500 |
2012/03/02 | 1,934 | 1,934 | 1,893 | 1,908 | +9 | +0.5% | 1,357,400 |
2012/03/01 | 1,936 | 1,937 | 1,890 | 1,899 | -7 | -0.4% | 1,922,200 |
2012/02/29 | 1,919 | 1,946 | 1,899 | 1,906 | +11 | +0.6% | 2,304,100 |
2012/02/28 | 1,828 | 1,902 | 1,826 | 1,895 | +37 | +2% | 1,741,600 |
2012/02/27 | 1,879 | 1,895 | 1,856 | 1,858 | -20 | -1.1% | 1,575,000 |
2012/02/24 | 1,862 | 1,895 | 1,835 | 1,878 | +7 | +0.4% | 2,313,100 |
2012/02/23 | 1,840 | 1,880 | 1,835 | 1,871 | +27 | +1.5% | 2,096,700 |
2012/02/22 | 1,854 | 1,862 | 1,828 | 1,844 | -14 | -0.8% | 2,005,700 |
2012/02/21 | 1,874 | 1,891 | 1,851 | 1,858 | -28 | -1.5% | 1,061,500 |
2012/02/20 | 1,897 | 1,910 | 1,874 | 1,886 | +36 | +1.9% | 1,220,100 |
2012/02/17 | 1,878 | 1,892 | 1,823 | 1,850 | +12 | +0.7% | 2,222,000 |
2012/02/16 | 1,808 | 1,843 | 1,798 | 1,838 | +45 | +2.5% | 2,777,900 |
2012/02/15 | 1,758 | 1,809 | 1,755 | 1,793 | +61 | +3.5% | 2,247,300 |
2012/02/14 | 1,723 | 1,742 | 1,696 | 1,732 | -21 | -1.2% | 2,442,800 |
2012/02/13 | 1,771 | 1,779 | 1,736 | 1,753 | -14 | -0.8% | 1,516,500 |
2012/02/10 | 1,788 | 1,801 | 1,766 | 1,767 | -31 | -1.7% | 1,408,300 |
2012/02/09 | 1,771 | 1,802 | 1,755 | 1,798 | +17 | +1% | 2,114,000 |
2012/02/08 | 1,723 | 1,783 | 1,723 | 1,781 | +66 | +3.8% | 2,788,400 |
2012/02/07 | 1,707 | 1,720 | 1,697 | 1,715 | +9 | +0.5% | 828,300 |
2012/02/06 | 1,710 | 1,732 | 1,701 | 1,706 | +28 | +1.7% | 1,399,300 |
2012/02/03 | 1,676 | 1,704 | 1,673 | 1,678 | -18 | -1.1% | 1,194,500 |
2012/02/02 | 1,689 | 1,715 | 1,685 | 1,696 | +6 | +0.4% | 1,716,400 |
2012/02/01 | 1,675 | 1,702 | 1,668 | 1,690 | +32 | +1.9% | 1,906,600 |
2012/01/31 | 1,632 | 1,670 | 1,624 | 1,658 | +36 | +2.2% | 3,296,900 |
2012/01/30 | 1,558 | 1,667 | 1,554 | 1,622 | +111 | +7.3% | 4,810,900 |
2012/01/27 | 1,520 | 1,535 | 1,505 | 1,511 | -18 | -1.2% | 1,973,500 |
2012/01/26 | 1,580 | 1,592 | 1,517 | 1,529 | -45 | -2.9% | 3,127,900 |
2012/01/25 | 1,576 | 1,589 | 1,545 | 1,574 | +18 | +1.2% | 3,059,500 |
2012/01/24 | 1,601 | 1,604 | 1,553 | 1,556 | -32 | -2% | 2,257,200 |
2012/01/23 | 1,565 | 1,602 | 1,565 | 1,588 | +25 | +1.6% | 2,293,100 |
2012/01/20 | 1,525 | 1,572 | 1,523 | 1,563 | +68 | +4.5% | 3,492,300 |
2012/01/19 | 1,497 | 1,505 | 1,485 | 1,495 | +24 | +1.6% | 1,723,500 |
2012/01/18 | 1,458 | 1,499 | 1,452 | 1,471 | +14 | +1% | 2,364,900 |
2012/01/17 | 1,463 | 1,470 | 1,445 | 1,457 | -5 | -0.3% | 1,631,700 |
2012/01/16 | 1,503 | 1,503 | 1,459 | 1,462 | -62 | -4.1% | 1,258,100 |
2012/01/13 | 1,530 | 1,534 | 1,514 | 1,524 | +17 | +1.1% | 2,333,500 |
2012/01/12 | 1,523 | 1,529 | 1,494 | 1,507 | -16 | -1.1% | 1,071,600 |
2012/01/11 | 1,522 | 1,541 | 1,513 | 1,523 | +2 | +0.1% | 1,500,200 |
3001~
3050
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