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 |
|---|---|---|---|---|---|---|---|
| 2012/02/01 | 1,675 | 1,702 | 1,668 | 1,690 | +32 | +1.9% | 1,906,600 |
| 2012/01/31 | 1,632 | 1,670 | 1,624 | 1,658 | +36 | +2.2% | 3,296,900 |
| 2012/01/30 | 1,558 | 1,667 | 1,554 | 1,622 | +111 | +7.3% | 4,810,900 |
| 2012/01/27 | 1,520 | 1,535 | 1,505 | 1,511 | -18 | -1.2% | 1,973,500 |
| 2012/01/26 | 1,580 | 1,592 | 1,517 | 1,529 | -45 | -2.9% | 3,127,900 |
| 2012/01/25 | 1,576 | 1,589 | 1,545 | 1,574 | +18 | +1.2% | 3,059,500 |
| 2012/01/24 | 1,601 | 1,604 | 1,553 | 1,556 | -32 | -2% | 2,257,200 |
| 2012/01/23 | 1,565 | 1,602 | 1,565 | 1,588 | +25 | +1.6% | 2,293,100 |
| 2012/01/20 | 1,525 | 1,572 | 1,523 | 1,563 | +68 | +4.5% | 3,492,300 |
| 2012/01/19 | 1,497 | 1,505 | 1,485 | 1,495 | +24 | +1.6% | 1,723,500 |
| 2012/01/18 | 1,458 | 1,499 | 1,452 | 1,471 | +14 | +1% | 2,364,900 |
| 2012/01/17 | 1,463 | 1,470 | 1,445 | 1,457 | -5 | -0.3% | 1,631,700 |
| 2012/01/16 | 1,503 | 1,503 | 1,459 | 1,462 | -62 | -4.1% | 1,258,100 |
| 2012/01/13 | 1,530 | 1,534 | 1,514 | 1,524 | +17 | +1.1% | 2,333,500 |
| 2012/01/12 | 1,523 | 1,529 | 1,494 | 1,507 | -16 | -1.1% | 1,071,600 |
| 2012/01/11 | 1,522 | 1,541 | 1,513 | 1,523 | +2 | +0.1% | 1,500,200 |
| 2012/01/10 | 1,543 | 1,546 | 1,505 | 1,521 | +18 | +1.2% | 1,951,200 |
| 2012/01/06 | 1,527 | 1,547 | 1,495 | 1,503 | -21 | -1.4% | 1,756,300 |
| 2012/01/05 | 1,536 | 1,543 | 1,515 | 1,524 | -19 | -1.2% | 1,061,700 |
| 2012/01/04 | 1,544 | 1,572 | 1,526 | 1,543 | +33 | +2.2% | 2,159,700 |
| 2011/12/30 | 1,511 | 1,517 | 1,488 | 1,510 | +2 | +0.1% | 1,420,300 |
| 2011/12/29 | 1,487 | 1,509 | 1,461 | 1,508 | +21 | +1.4% | 1,766,400 |
| 2011/12/28 | 1,496 | 1,503 | 1,474 | 1,487 | -11 | -0.7% | 1,287,000 |
| 2011/12/27 | 1,476 | 1,507 | 1,472 | 1,498 | +18 | +1.2% | 1,474,200 |
| 2011/12/26 | 1,510 | 1,510 | 1,473 | 1,480 | -6 | -0.4% | 1,061,400 |
| 2011/12/22 | 1,475 | 1,499 | 1,468 | 1,486 | +2 | +0.1% | 1,945,600 |
| 2011/12/21 | 1,489 | 1,501 | 1,469 | 1,484 | +25 | +1.7% | 1,270,900 |
| 2011/12/20 | 1,481 | 1,488 | 1,453 | 1,459 | -23 | -1.6% | 908,700 |
| 2011/12/19 | 1,488 | 1,499 | 1,467 | 1,482 | -19 | -1.3% | 1,112,000 |
| 2011/12/16 | 1,517 | 1,519 | 1,490 | 1,501 | -10 | -0.7% | 1,671,100 |
| 2011/12/15 | 1,519 | 1,529 | 1,501 | 1,511 | -38 | -2.5% | 2,002,500 |
| 2011/12/14 | 1,543 | 1,557 | 1,512 | 1,549 | +8 | +0.5% | 2,122,500 |
| 2011/12/13 | 1,500 | 1,544 | 1,495 | 1,541 | +9 | +0.6% | 1,851,800 |
| 2011/12/12 | 1,551 | 1,561 | 1,515 | 1,532 | +24 | +1.6% | 1,558,200 |
| 2011/12/09 | 1,540 | 1,546 | 1,507 | 1,508 | -69 | -4.4% | 2,883,100 |
| 2011/12/08 | 1,580 | 1,606 | 1,571 | 1,577 | -14 | -0.9% | 2,265,200 |
| 2011/12/07 | 1,535 | 1,599 | 1,509 | 1,591 | +62 | +4.1% | 3,577,000 |
| 2011/12/06 | 1,574 | 1,578 | 1,528 | 1,529 | -52 | -3.3% | 1,409,200 |
| 2011/12/05 | 1,584 | 1,605 | 1,574 | 1,581 | +7 | +0.4% | 1,310,600 |
| 2011/12/02 | 1,592 | 1,608 | 1,566 | 1,574 | -6 | -0.4% | 1,839,200 |
| 2011/12/01 | 1,565 | 1,604 | 1,558 | 1,580 | +76 | +5.1% | 2,250,500 |
| 2011/11/30 | 1,491 | 1,511 | 1,471 | 1,504 | -22 | -1.4% | 2,056,300 |
| 2011/11/29 | 1,508 | 1,528 | 1,488 | 1,526 | +34 | +2.3% | 1,630,700 |
| 2011/11/28 | 1,485 | 1,509 | 1,470 | 1,492 | +22 | +1.5% | 962,400 |
| 2011/11/25 | 1,444 | 1,481 | 1,427 | 1,470 | +15 | +1% | 1,611,400 |
| 2011/11/24 | 1,466 | 1,477 | 1,436 | 1,455 | -36 | -2.4% | 892,700 |
| 2011/11/22 | 1,497 | 1,498 | 1,478 | 1,491 | -6 | -0.4% | 1,417,000 |
| 2011/11/21 | 1,502 | 1,528 | 1,492 | 1,497 | -4 | -0.3% | 1,631,800 |
| 2011/11/18 | 1,496 | 1,507 | 1,475 | 1,501 | -24 | -1.6% | 1,475,500 |
| 2011/11/17 | 1,507 | 1,537 | 1,495 | 1,525 | -3 | -0.2% | 1,114,500 |
3251～
3300
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 | 465,700円 | +5.4% | +12.7% | 2.83% | 11.00倍 | 1.45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 | 590,600円 | +21.2% | +63.8% | 2.74% | 11.39倍 | 2.12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 | 332,700円 | +9.5% | +114.4% | 4.36% | 7.98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 | 103,300円 | -7.2% | -14.2% | 4.65% | 10.96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 | 305,800円 | -19.3% | +12.3% | 4.05% | 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
