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 |
|---|---|---|---|---|---|---|---|
| 2011/10/13 | 1,566 | 1,568 | 1,544 | 1,555 | +15 | +1% | 686,100 |
| 2011/10/12 | 1,563 | 1,571 | 1,540 | 1,540 | -39 | -2.5% | 1,461,600 |
| 2011/10/11 | 1,588 | 1,591 | 1,559 | 1,579 | +5 | +0.3% | 2,112,400 |
| 2011/10/07 | 1,582 | 1,640 | 1,568 | 1,574 | -12 | -0.8% | 1,912,400 |
| 2011/10/06 | 1,570 | 1,602 | 1,555 | 1,586 | +13 | +0.8% | 1,332,500 |
| 2011/10/05 | 1,635 | 1,645 | 1,567 | 1,573 | -53 | -3.3% | 2,525,700 |
| 2011/10/04 | 1,619 | 1,630 | 1,608 | 1,626 | -17 | -1% | 1,196,500 |
| 2011/10/03 | 1,670 | 1,670 | 1,614 | 1,643 | -84 | -4.9% | 1,583,900 |
| 2011/09/30 | 1,733 | 1,733 | 1,702 | 1,727 | -6 | -0.3% | 1,466,000 |
| 2011/09/29 | 1,700 | 1,745 | 1,691 | 1,733 | +25 | +1.5% | 1,904,000 |
| 2011/09/28 | 1,696 | 1,732 | 1,682 | 1,708 | +1,294 | +312.6% | 2,114,800 |
| 2011/09/27 | 399 | 417 | 399 | 414 | +7 | +1.7% | 5,806,000 |
| 2011/09/26 | 412 | 413 | 401 | 407 | ±0 | ±0% | 7,895,000 |
| 2011/09/22 | 415 | 417 | 405 | 407 | -15 | -3.6% | 5,858,000 |
| 2011/09/21 | 425 | 429 | 418 | 422 | +5 | +1.2% | 5,731,000 |
| 2011/09/20 | 425 | 426 | 415 | 417 | -12 | -2.8% | 4,395,000 |
| 2011/09/16 | 432 | 437 | 425 | 429 | +5 | +1.2% | 5,413,000 |
| 2011/09/15 | 428 | 434 | 422 | 424 | +3 | +0.7% | 4,051,000 |
| 2011/09/14 | 425 | 425 | 418 | 421 | -3 | -0.7% | 5,507,000 |
| 2011/09/13 | 428 | 429 | 417 | 424 | +3 | +0.7% | 5,840,000 |
| 2011/09/12 | 415 | 423 | 414 | 421 | -4 | -0.9% | 4,297,000 |
| 2011/09/09 | 423 | 430 | 423 | 425 | -4 | -0.9% | 9,286,000 |
| 2011/09/08 | 437 | 440 | 424 | 429 | -2 | -0.5% | 3,835,000 |
| 2011/09/07 | 425 | 432 | 421 | 431 | +16 | +3.9% | 6,696,000 |
| 2011/09/06 | 429 | 435 | 414 | 415 | -15 | -3.5% | 5,439,000 |
| 2011/09/05 | 434 | 437 | 429 | 430 | -14 | -3.2% | 3,101,000 |
| 2011/09/02 | 451 | 456 | 439 | 444 | -17 | -3.7% | 6,060,000 |
| 2011/09/01 | 456 | 465 | 455 | 461 | +12 | +2.7% | 5,301,000 |
| 2011/08/31 | 450 | 450 | 445 | 449 | -2 | -0.4% | 4,176,000 |
| 2011/08/30 | 450 | 456 | 449 | 451 | +9 | +2% | 6,021,000 |
| 2011/08/29 | 444 | 447 | 438 | 442 | -1 | -0.2% | 5,985,000 |
| 2011/08/26 | 450 | 452 | 439 | 443 | -11 | -2.4% | 7,034,000 |
| 2011/08/25 | 454 | 459 | 452 | 454 | +1 | +0.2% | 6,430,000 |
| 2011/08/24 | 459 | 462 | 450 | 453 | ±0 | ±0% | 5,748,000 |
| 2011/08/23 | 458 | 464 | 449 | 453 | -1 | -0.2% | 8,484,000 |
| 2011/08/22 | 453 | 457 | 452 | 454 | +2 | +0.4% | 5,440,000 |
| 2011/08/19 | 457 | 460 | 447 | 452 | -14 | -3% | 6,991,000 |
| 2011/08/18 | 477 | 477 | 465 | 466 | -14 | -2.9% | 7,745,000 |
| 2011/08/17 | 476 | 482 | 474 | 480 | +5 | +1.1% | 4,246,000 |
| 2011/08/16 | 477 | 480 | 475 | 475 | -2 | -0.4% | 4,270,000 |
| 2011/08/15 | 488 | 490 | 473 | 477 | -3 | -0.6% | 4,825,000 |
| 2011/08/12 | 484 | 486 | 475 | 480 | +3 | +0.6% | 6,979,000 |
| 2011/08/11 | 472 | 479 | 471 | 477 | -3 | -0.6% | 6,699,000 |
| 2011/08/10 | 489 | 489 | 476 | 480 | -1 | -0.2% | 8,348,000 |
| 2011/08/09 | 478 | 483 | 466 | 481 | -8 | -1.6% | 8,122,000 |
| 2011/08/08 | 483 | 492 | 483 | 489 | -2 | -0.4% | 7,447,000 |
| 2011/08/05 | 491 | 495 | 489 | 491 | -10 | -2% | 7,811,000 |
| 2011/08/04 | 507 | 509 | 498 | 501 | +1 | +0.2% | 5,814,000 |
| 2011/08/03 | 499 | 506 | 495 | 500 | -11 | -2.2% | 5,536,000 |
| 2011/08/02 | 507 | 514 | 502 | 511 | +1 | +0.2% | 4,595,000 |
3101～
3150
件表示中 / 3477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 | 328,500円 | +5.4% | -34.4% | 3.41% | 14.11倍 | 1.14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 | 312,500円 | +9.5% | +109.2% | 4.64% | 8.12倍 | 1.11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 | 390,900円 | -19.1% | +4.3% | 3.12% | 11.39倍 | 0.95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 | 263,600円 | -20.2% | +12.6% | 3.03% | 13.43倍 | 1.00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 | 296,400円 | -11.6% | +24.1% | 3.51% | 14.36倍 | 0.33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
