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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 524 | 528 | 520 | 526 | +16 | +3.1% | 5,772,000 |
| 2011/07/19 | 513 | 517 | 508 | 510 | -3 | -0.6% | 4,403,000 |
| 2011/07/15 | 510 | 518 | 508 | 513 | +1 | +0.2% | 4,114,000 |
| 2011/07/14 | 516 | 520 | 511 | 512 | -7 | -1.3% | 5,480,000 |
| 2011/07/13 | 523 | 529 | 516 | 519 | -8 | -1.5% | 3,934,000 |
| 2011/07/12 | 522 | 527 | 522 | 527 | -5 | -0.9% | 3,787,000 |
| 2011/07/11 | 537 | 537 | 530 | 532 | -6 | -1.1% | 2,788,000 |
| 2011/07/08 | 548 | 548 | 536 | 538 | -2 | -0.4% | 4,562,000 |
| 2011/07/07 | 542 | 544 | 536 | 540 | -5 | -0.9% | 2,852,000 |
| 2011/07/06 | 539 | 546 | 534 | 545 | +6 | +1.1% | 3,068,000 |
| 2011/07/05 | 542 | 545 | 537 | 539 | -1 | -0.2% | 3,168,000 |
| 2011/07/04 | 542 | 546 | 536 | 540 | +9 | +1.7% | 4,213,000 |
| 2011/07/01 | 534 | 537 | 526 | 531 | +2 | +0.4% | 3,548,000 |
| 2011/06/30 | 540 | 540 | 527 | 529 | -5 | -0.9% | 6,407,000 |
| 2011/06/29 | 527 | 535 | 523 | 534 | +16 | +3.1% | 4,988,000 |
| 2011/06/28 | 518 | 527 | 515 | 518 | +9 | +1.8% | 5,262,000 |
| 2011/06/27 | 518 | 518 | 506 | 509 | -4 | -0.8% | 3,786,000 |
| 2011/06/24 | 507 | 517 | 505 | 513 | +2 | +0.4% | 3,327,000 |
| 2011/06/23 | 510 | 515 | 504 | 511 | +2 | +0.4% | 3,375,000 |
| 2011/06/22 | 504 | 514 | 502 | 509 | +7 | +1.4% | 4,126,000 |
| 2011/06/21 | 505 | 505 | 499 | 502 | +3 | +0.6% | 4,061,000 |
| 2011/06/20 | 494 | 501 | 494 | 499 | +7 | +1.4% | 3,990,000 |
| 2011/06/17 | 498 | 499 | 485 | 492 | -8 | -1.6% | 5,016,000 |
| 2011/06/16 | 498 | 502 | 496 | 500 | -2 | -0.4% | 3,541,000 |
| 2011/06/15 | 507 | 508 | 500 | 502 | -2 | -0.4% | 3,116,000 |
| 2011/06/14 | 505 | 514 | 501 | 504 | +3 | +0.6% | 5,184,000 |
| 2011/06/13 | 500 | 503 | 500 | 501 | -9 | -1.8% | 2,402,000 |
| 2011/06/10 | 505 | 513 | 501 | 510 | +12 | +2.4% | 8,788,000 |
| 2011/06/09 | 494 | 498 | 490 | 498 | +3 | +0.6% | 3,201,000 |
| 2011/06/08 | 494 | 495 | 490 | 495 | -2 | -0.4% | 2,307,000 |
| 2011/06/07 | 492 | 498 | 485 | 497 | +4 | +0.8% | 5,182,000 |
| 2011/06/06 | 489 | 493 | 485 | 493 | +4 | +0.8% | 4,830,000 |
| 2011/06/03 | 501 | 502 | 489 | 489 | -11 | -2.2% | 3,248,000 |
| 2011/06/02 | 505 | 506 | 496 | 500 | -11 | -2.2% | 5,107,000 |
| 2011/06/01 | 513 | 514 | 507 | 511 | -1 | -0.2% | 5,012,000 |
| 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 |
3301～
3350
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
