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 |
|---|---|---|---|---|---|---|---|
| 2012/05/14 | 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 |
| 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 |
3101～
3150
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
