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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 503 | 512 | 502 | 512 | +13 | +2.6% | 9,247,000 |
| 2011/05/30 | 503 | 503 | 497 | 499 | -7 | -1.4% | 2,752,000 |
| 2011/05/27 | 503 | 513 | 501 | 506 | -1 | -0.2% | 4,627,000 |
| 2011/05/26 | 505 | 512 | 503 | 507 | +8 | +1.6% | 5,071,000 |
| 2011/05/25 | 503 | 504 | 497 | 499 | +3 | +0.6% | 2,431,000 |
| 2011/05/24 | 499 | 500 | 494 | 496 | -4 | -0.8% | 3,290,000 |
| 2011/05/23 | 509 | 509 | 498 | 500 | -10 | -2% | 4,216,000 |
| 2011/05/20 | 511 | 516 | 497 | 510 | ±0 | ±0% | 4,968,000 |
| 2011/05/19 | 510 | 515 | 502 | 510 | +5 | +1% | 4,142,000 |
| 2011/05/18 | 510 | 515 | 503 | 505 | -3 | -0.6% | 3,845,000 |
| 2011/05/17 | 497 | 510 | 497 | 508 | +12 | +2.4% | 5,635,000 |
| 2011/05/16 | 494 | 498 | 489 | 496 | -3 | -0.6% | 3,062,000 |
| 2011/05/13 | 505 | 505 | 492 | 499 | -6 | -1.2% | 4,560,000 |
| 2011/05/12 | 504 | 509 | 502 | 505 | -1 | -0.2% | 2,911,000 |
| 2011/05/11 | 505 | 508 | 502 | 506 | +4 | +0.8% | 3,815,000 |
| 2011/05/10 | 509 | 511 | 500 | 502 | -11 | -2.1% | 5,829,000 |
| 2011/05/09 | 522 | 524 | 510 | 513 | -6 | -1.2% | 6,672,000 |
| 2011/05/06 | 514 | 524 | 513 | 519 | -1 | -0.2% | 4,459,000 |
| 2011/05/02 | 519 | 522 | 516 | 520 | +2 | +0.4% | 3,403,000 |
| 2011/04/28 | 514 | 522 | 513 | 518 | +6 | +1.2% | 4,401,000 |
| 2011/04/27 | 512 | 514 | 507 | 512 | +6 | +1.2% | 4,982,000 |
| 2011/04/26 | 502 | 509 | 499 | 506 | -2 | -0.4% | 4,260,000 |
| 2011/04/25 | 511 | 515 | 504 | 508 | ±0 | ±0% | 2,300,000 |
| 2011/04/22 | 511 | 516 | 508 | 508 | -9 | -1.7% | 2,962,000 |
| 2011/04/21 | 522 | 522 | 512 | 517 | +1 | +0.2% | 3,901,000 |
| 2011/04/20 | 512 | 522 | 512 | 516 | +7 | +1.4% | 5,920,000 |
| 2011/04/19 | 500 | 512 | 497 | 509 | +7 | +1.4% | 5,375,000 |
| 2011/04/18 | 515 | 516 | 502 | 502 | -11 | -2.1% | 4,404,000 |
| 2011/04/15 | 523 | 527 | 512 | 513 | -14 | -2.7% | 5,446,000 |
| 2011/04/14 | 533 | 533 | 524 | 527 | -6 | -1.1% | 5,242,000 |
| 2011/04/13 | 530 | 534 | 525 | 533 | +1 | +0.2% | 4,587,000 |
| 2011/04/12 | 518 | 533 | 518 | 532 | +4 | +0.8% | 4,647,000 |
| 2011/04/11 | 529 | 532 | 524 | 528 | -1 | -0.2% | 3,578,000 |
| 2011/04/08 | 525 | 535 | 523 | 529 | +5 | +1% | 5,392,000 |
| 2011/04/07 | 526 | 532 | 521 | 524 | +4 | +0.8% | 4,362,000 |
| 2011/04/06 | 533 | 535 | 515 | 520 | -5 | -1% | 4,738,000 |
| 2011/04/05 | 540 | 540 | 523 | 525 | -9 | -1.7% | 4,001,000 |
| 2011/04/04 | 540 | 543 | 530 | 534 | -4 | -0.7% | 3,554,000 |
| 2011/04/01 | 552 | 555 | 538 | 538 | -5 | -0.9% | 3,387,000 |
| 2011/03/31 | 544 | 550 | 535 | 543 | -2 | -0.4% | 5,567,000 |
| 2011/03/30 | 532 | 545 | 528 | 545 | +8 | +1.5% | 7,151,000 |
| 2011/03/29 | 541 | 545 | 522 | 537 | -6 | -1.1% | 9,562,000 |
| 2011/03/28 | 528 | 543 | 528 | 543 | +8 | +1.5% | 5,725,000 |
| 2011/03/25 | 538 | 538 | 526 | 535 | +7 | +1.3% | 6,140,000 |
| 2011/03/24 | 535 | 540 | 527 | 528 | -15 | -2.8% | 4,311,000 |
| 2011/03/23 | 546 | 553 | 538 | 543 | +7 | +1.3% | 5,762,000 |
| 2011/03/22 | 533 | 541 | 528 | 536 | +25 | +4.9% | 5,770,000 |
| 2011/03/18 | 519 | 531 | 506 | 511 | +2 | +0.4% | 8,961,000 |
| 2011/03/17 | 497 | 512 | 491 | 509 | -18 | -3.4% | 7,402,000 |
| 2011/03/16 | 530 | 533 | 509 | 527 | +22 | +4.4% | 13,090,000 |
3201～
3250
件表示中 / 3484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 | 338,900円 | +5.4% | -34.4% | 3.30% | 14.55倍 | 1.17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 | 336,600円 | +9.5% | +109.2% | 4.31% | 8.75倍 | 1.19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 | 419,800円 | -19.1% | +4.3% | 2.91% | 12.23倍 | 1.02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 | 273,700円 | -20.2% | +12.6% | 2.92% | 13.94倍 | 1.03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 | 308,000円 | -11.6% | +24.1% | 3.38% | 14.92倍 | 0.35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
