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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 1,492 | 1,506 | 1,470 | 1,486 | -19 | -1.3% | 1,200,500 |
| 2012/07/23 | 1,518 | 1,532 | 1,502 | 1,505 | -11 | -0.7% | 1,579,200 |
| 2012/07/20 | 1,580 | 1,580 | 1,488 | 1,516 | -63 | -4% | 2,094,800 |
| 2012/07/19 | 1,564 | 1,587 | 1,560 | 1,579 | +36 | +2.3% | 1,006,600 |
| 2012/07/18 | 1,542 | 1,584 | 1,540 | 1,543 | +12 | +0.8% | 1,298,900 |
| 2012/07/17 | 1,526 | 1,552 | 1,511 | 1,531 | +9 | +0.6% | 1,077,900 |
| 2012/07/13 | 1,551 | 1,566 | 1,522 | 1,522 | -44 | -2.8% | 1,410,600 |
| 2012/07/12 | 1,606 | 1,612 | 1,565 | 1,566 | -45 | -2.8% | 1,220,500 |
| 2012/07/11 | 1,608 | 1,622 | 1,590 | 1,611 | +1 | +0.1% | 772,800 |
| 2012/07/10 | 1,646 | 1,668 | 1,610 | 1,610 | -24 | -1.5% | 1,442,900 |
| 2012/07/09 | 1,643 | 1,664 | 1,632 | 1,634 | -40 | -2.4% | 1,668,900 |
| 2012/07/06 | 1,701 | 1,719 | 1,670 | 1,674 | -29 | -1.7% | 1,433,100 |
| 2012/07/05 | 1,731 | 1,733 | 1,688 | 1,703 | -37 | -2.1% | 1,760,100 |
| 2012/07/04 | 1,756 | 1,759 | 1,731 | 1,740 | -12 | -0.7% | 1,153,500 |
| 2012/07/03 | 1,720 | 1,753 | 1,720 | 1,752 | +37 | +2.2% | 1,176,900 |
| 2012/07/02 | 1,699 | 1,719 | 1,676 | 1,715 | +31 | +1.8% | 1,181,700 |
| 2012/06/29 | 1,645 | 1,696 | 1,635 | 1,684 | +32 | +1.9% | 1,293,700 |
| 2012/06/28 | 1,639 | 1,662 | 1,635 | 1,652 | +47 | +2.9% | 1,251,800 |
| 2012/06/27 | 1,597 | 1,605 | 1,571 | 1,605 | +18 | +1.1% | 1,336,500 |
| 2012/06/26 | 1,593 | 1,605 | 1,562 | 1,587 | -30 | -1.9% | 1,692,000 |
| 2012/06/25 | 1,628 | 1,640 | 1,613 | 1,617 | -11 | -0.7% | 940,000 |
| 2012/06/22 | 1,599 | 1,643 | 1,595 | 1,628 | +4 | +0.2% | 1,015,600 |
| 2012/06/21 | 1,627 | 1,656 | 1,621 | 1,624 | +6 | +0.4% | 2,057,700 |
| 2012/06/20 | 1,595 | 1,625 | 1,593 | 1,618 | +35 | +2.2% | 1,124,800 |
| 2012/06/19 | 1,578 | 1,600 | 1,571 | 1,583 | -3 | -0.2% | 1,189,300 |
| 2012/06/18 | 1,595 | 1,608 | 1,580 | 1,586 | +38 | +2.5% | 1,059,900 |
| 2012/06/15 | 1,545 | 1,560 | 1,540 | 1,548 | +25 | +1.6% | 1,147,700 |
| 2012/06/14 | 1,481 | 1,532 | 1,481 | 1,523 | +25 | +1.7% | 1,206,900 |
| 2012/06/13 | 1,479 | 1,503 | 1,471 | 1,498 | +15 | +1% | 967,600 |
| 2012/06/12 | 1,468 | 1,487 | 1,456 | 1,483 | -22 | -1.5% | 1,072,200 |
| 2012/06/11 | 1,497 | 1,521 | 1,491 | 1,505 | +43 | +2.9% | 1,353,300 |
| 2012/06/08 | 1,503 | 1,509 | 1,455 | 1,462 | -51 | -3.4% | 2,198,000 |
| 2012/06/07 | 1,490 | 1,525 | 1,479 | 1,513 | +45 | +3.1% | 1,544,500 |
| 2012/06/06 | 1,451 | 1,472 | 1,434 | 1,468 | +29 | +2% | 1,576,400 |
| 2012/06/05 | 1,416 | 1,443 | 1,400 | 1,439 | +31 | +2.2% | 1,411,900 |
| 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 |
3051～
3100
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
