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 |
|---|---|---|---|---|---|---|---|
| 2012/06/26 | 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 |
| 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 |
3151～
3200
件表示中 / 3700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 | 466,500円 | +5.4% | +12.7% | 2.83% | 11.02倍 | 1.46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 | 587,300円 | +21.2% | +63.8% | 2.76% | 11.33倍 | 2.10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 | 333,100円 | +9.5% | +114.4% | 4.35% | 7.99倍 | 1.16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 | 103,200円 | -7.2% | -14.2% | 4.65% | 10.95倍 | 1.10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 | 305,700円 | -19.3% | +12.3% | 4.06% | 13.21倍 | 1.20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
