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 |
|---|---|---|---|---|---|---|---|
| 2011/09/01 | 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 |
| 2011/08/01 | 514 | 520 | 509 | 510 | ±0 | ±0% | 5,995,000 |
| 2011/07/29 | 522 | 524 | 509 | 510 | -10 | -1.9% | 5,490,000 |
| 2011/07/28 | 526 | 528 | 518 | 520 | -18 | -3.3% | 5,538,000 |
| 2011/07/27 | 541 | 542 | 532 | 538 | -8 | -1.5% | 4,025,000 |
| 2011/07/26 | 537 | 554 | 537 | 546 | +10 | +1.9% | 6,055,000 |
| 2011/07/25 | 537 | 540 | 534 | 536 | -6 | -1.1% | 4,905,000 |
| 2011/07/22 | 534 | 543 | 532 | 542 | +14 | +2.7% | 4,297,000 |
| 2011/07/21 | 534 | 537 | 527 | 528 | +2 | +0.4% | 4,624,000 |
| 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 |
3351～
3400
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 | 466,700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 | 591,200円 | +21.2% | +63.8% | 2.74% | 11.40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 | 331,200円 | +9.5% | +114.4% | 4.38% | 7.94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 | 103,100円 | -7.2% | -14.2% | 4.66% | 10.94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 | 307,900円 | -19.3% | +12.3% | 4.03% | 13.30倍 | 1.21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
