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 |
|---|---|---|---|---|---|---|---|
| 2011/06/22 | 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 |
| 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 |
3401～
3450
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 | 466,000円 | +5.4% | +12.7% | 2.83% | 11.01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 | 589,800円 | +21.2% | +63.8% | 2.75% | 11.38倍 | 2.11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 | 330,900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 | 307,500円 | -19.3% | +12.3% | 4.03% | 13.29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
