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 |
|---|---|---|---|---|---|---|---|
| 2012/10/03 | 1,532 | 1,537 | 1,508 | 1,525 | -7 | -0.5% | 841,600 |
| 2012/10/02 | 1,520 | 1,547 | 1,520 | 1,532 | +20 | +1.3% | 827,700 |
| 2012/10/01 | 1,499 | 1,515 | 1,492 | 1,512 | -16 | -1% | 1,075,400 |
| 2012/09/28 | 1,580 | 1,583 | 1,518 | 1,528 | -45 | -2.9% | 1,170,100 |
| 2012/09/27 | 1,553 | 1,578 | 1,550 | 1,573 | +26 | +1.7% | 963,800 |
| 2012/09/26 | 1,537 | 1,569 | 1,532 | 1,547 | -22 | -1.4% | 877,500 |
| 2012/09/25 | 1,551 | 1,588 | 1,546 | 1,569 | +4 | +0.3% | 1,154,000 |
| 2012/09/24 | 1,553 | 1,578 | 1,549 | 1,565 | -3 | -0.2% | 738,200 |
| 2012/09/21 | 1,579 | 1,588 | 1,557 | 1,568 | +5 | +0.3% | 1,210,600 |
| 2012/09/20 | 1,593 | 1,615 | 1,559 | 1,563 | -52 | -3.2% | 1,125,700 |
| 2012/09/19 | 1,600 | 1,632 | 1,587 | 1,615 | +22 | +1.4% | 1,260,600 |
| 2012/09/18 | 1,613 | 1,618 | 1,585 | 1,593 | -14 | -0.9% | 1,220,700 |
| 2012/09/14 | 1,557 | 1,610 | 1,552 | 1,607 | +87 | +5.7% | 2,074,700 |
| 2012/09/13 | 1,510 | 1,530 | 1,496 | 1,520 | +11 | +0.7% | 482,700 |
| 2012/09/12 | 1,491 | 1,525 | 1,489 | 1,509 | +28 | +1.9% | 1,107,600 |
| 2012/09/11 | 1,480 | 1,489 | 1,467 | 1,481 | -16 | -1.1% | 757,500 |
| 2012/09/10 | 1,490 | 1,502 | 1,484 | 1,497 | +8 | +0.5% | 665,800 |
| 2012/09/07 | 1,476 | 1,493 | 1,469 | 1,489 | +45 | +3.1% | 1,120,500 |
| 2012/09/06 | 1,425 | 1,446 | 1,425 | 1,444 | +29 | +2% | 1,068,800 |
| 2012/09/05 | 1,415 | 1,420 | 1,406 | 1,415 | -9 | -0.6% | 961,300 |
| 2012/09/04 | 1,427 | 1,428 | 1,406 | 1,424 | +3 | +0.2% | 1,089,300 |
| 2012/09/03 | 1,417 | 1,450 | 1,411 | 1,421 | +13 | +0.9% | 1,437,300 |
| 2012/08/31 | 1,392 | 1,422 | 1,391 | 1,408 | -6 | -0.4% | 1,385,200 |
| 2012/08/30 | 1,438 | 1,438 | 1,402 | 1,414 | -30 | -2.1% | 1,353,700 |
| 2012/08/29 | 1,412 | 1,464 | 1,411 | 1,444 | +23 | +1.6% | 1,275,300 |
| 2012/08/28 | 1,459 | 1,486 | 1,417 | 1,421 | -37 | -2.5% | 1,304,200 |
| 2012/08/27 | 1,466 | 1,476 | 1,451 | 1,458 | -33 | -2.2% | 1,424,500 |
| 2012/08/24 | 1,526 | 1,528 | 1,486 | 1,491 | -59 | -3.8% | 1,120,900 |
| 2012/08/23 | 1,536 | 1,556 | 1,529 | 1,550 | -6 | -0.4% | 1,465,500 |
| 2012/08/22 | 1,558 | 1,570 | 1,538 | 1,556 | -10 | -0.6% | 728,600 |
| 2012/08/21 | 1,582 | 1,592 | 1,566 | 1,566 | -11 | -0.7% | 712,500 |
| 2012/08/20 | 1,593 | 1,598 | 1,577 | 1,577 | -3 | -0.2% | 703,300 |
| 2012/08/17 | 1,557 | 1,580 | 1,542 | 1,580 | +23 | +1.5% | 934,700 |
| 2012/08/16 | 1,538 | 1,557 | 1,518 | 1,557 | +34 | +2.2% | 794,800 |
| 2012/08/15 | 1,567 | 1,572 | 1,506 | 1,523 | -39 | -2.5% | 930,600 |
| 2012/08/14 | 1,574 | 1,575 | 1,532 | 1,562 | +11 | +0.7% | 1,495,500 |
| 2012/08/13 | 1,518 | 1,552 | 1,518 | 1,551 | +10 | +0.6% | 697,300 |
| 2012/08/10 | 1,515 | 1,551 | 1,515 | 1,541 | +16 | +1% | 920,900 |
| 2012/08/09 | 1,520 | 1,533 | 1,510 | 1,525 | +9 | +0.6% | 994,100 |
| 2012/08/08 | 1,542 | 1,556 | 1,509 | 1,516 | -3 | -0.2% | 1,201,500 |
| 2012/08/07 | 1,506 | 1,521 | 1,494 | 1,519 | +16 | +1.1% | 890,300 |
| 2012/08/06 | 1,505 | 1,511 | 1,493 | 1,503 | +43 | +2.9% | 816,400 |
| 2012/08/03 | 1,453 | 1,465 | 1,438 | 1,460 | -22 | -1.5% | 954,000 |
| 2012/08/02 | 1,481 | 1,499 | 1,479 | 1,482 | -9 | -0.6% | 741,200 |
| 2012/08/01 | 1,492 | 1,506 | 1,485 | 1,491 | -16 | -1.1% | 954,400 |
| 2012/07/31 | 1,498 | 1,510 | 1,482 | 1,507 | +11 | +0.7% | 1,092,700 |
| 2012/07/30 | 1,504 | 1,507 | 1,478 | 1,496 | +22 | +1.5% | 692,200 |
| 2012/07/27 | 1,467 | 1,474 | 1,453 | 1,474 | +40 | +2.8% | 789,400 |
| 2012/07/26 | 1,434 | 1,445 | 1,414 | 1,434 | +12 | +0.8% | 1,156,800 |
| 2012/07/25 | 1,458 | 1,471 | 1,416 | 1,422 | -64 | -4.3% | 1,211,100 |
3001～
3050
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
