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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 562 | 563 | 557 | 559 | +7 | +1.3% | 4,096,000 |
| 2010/07/08 | 558 | 561 | 549 | 552 | +14 | +2.6% | 3,663,000 |
| 2010/07/07 | 538 | 540 | 532 | 538 | -3 | -0.6% | 3,031,000 |
| 2010/07/06 | 531 | 542 | 527 | 541 | ±0 | ±0% | 2,301,000 |
| 2010/07/05 | 537 | 543 | 536 | 541 | +5 | +0.9% | 1,762,000 |
| 2010/07/02 | 531 | 537 | 526 | 536 | +2 | +0.4% | 2,945,000 |
| 2010/07/01 | 527 | 541 | 527 | 534 | +5 | +0.9% | 4,507,000 |
| 2010/06/30 | 521 | 530 | 515 | 529 | -2 | -0.4% | 3,412,000 |
| 2010/06/29 | 540 | 543 | 529 | 531 | -5 | -0.9% | 3,196,000 |
| 2010/06/28 | 558 | 558 | 532 | 536 | -2 | -0.4% | 4,336,000 |
| 2010/06/25 | 530 | 539 | 530 | 538 | -2 | -0.4% | 3,612,000 |
| 2010/06/24 | 545 | 550 | 538 | 540 | -3 | -0.6% | 3,206,000 |
| 2010/06/23 | 550 | 555 | 543 | 543 | -14 | -2.5% | 1,941,000 |
| 2010/06/22 | 561 | 561 | 552 | 557 | -5 | -0.9% | 3,239,000 |
| 2010/06/21 | 573 | 573 | 560 | 562 | -1 | -0.2% | 2,572,000 |
| 2010/06/18 | 570 | 570 | 561 | 563 | -9 | -1.6% | 2,892,000 |
| 2010/06/17 | 571 | 574 | 566 | 572 | -4 | -0.7% | 1,953,000 |
| 2010/06/16 | 566 | 581 | 565 | 576 | +18 | +3.2% | 3,160,000 |
| 2010/06/15 | 559 | 562 | 552 | 558 | -2 | -0.4% | 1,137,000 |
| 2010/06/14 | 564 | 568 | 558 | 560 | ±0 | ±0% | 1,027,000 |
| 2010/06/11 | 566 | 574 | 560 | 560 | +4 | +0.7% | 6,885,000 |
| 2010/06/10 | 546 | 559 | 542 | 556 | +12 | +2.2% | 4,029,000 |
| 2010/06/09 | 542 | 547 | 537 | 544 | -11 | -2% | 5,185,000 |
| 2010/06/08 | 558 | 560 | 550 | 555 | -13 | -2.3% | 3,662,000 |
| 2010/06/07 | 575 | 575 | 562 | 568 | -17 | -2.9% | 4,471,000 |
| 2010/06/04 | 586 | 595 | 583 | 585 | +4 | +0.7% | 3,970,000 |
| 2010/06/03 | 572 | 586 | 570 | 581 | +12 | +2.1% | 3,893,000 |
| 2010/06/02 | 575 | 583 | 568 | 569 | -16 | -2.7% | 2,752,000 |
| 2010/06/01 | 577 | 587 | 568 | 585 | +18 | +3.2% | 5,039,000 |
| 2010/05/31 | 553 | 573 | 553 | 567 | +10 | +1.8% | 5,504,000 |
| 2010/05/28 | 551 | 565 | 541 | 557 | +16 | +3% | 6,409,000 |
| 2010/05/27 | 524 | 543 | 521 | 541 | +14 | +2.7% | 4,287,000 |
| 2010/05/26 | 534 | 541 | 526 | 527 | -7 | -1.3% | 7,125,000 |
| 2010/05/25 | 542 | 546 | 529 | 534 | -11 | -2% | 5,390,000 |
| 2010/05/24 | 551 | 557 | 542 | 545 | -24 | -4.2% | 6,255,000 |
| 2010/05/21 | 589 | 590 | 563 | 569 | -30 | -5% | 5,742,000 |
| 2010/05/20 | 590 | 611 | 584 | 599 | +16 | +2.7% | 6,611,000 |
| 2010/05/19 | 579 | 584 | 574 | 583 | -15 | -2.5% | 5,389,000 |
| 2010/05/18 | 599 | 604 | 592 | 598 | -11 | -1.8% | 2,873,000 |
| 2010/05/17 | 607 | 610 | 601 | 609 | -8 | -1.3% | 2,524,000 |
| 2010/05/14 | 614 | 622 | 612 | 617 | -7 | -1.1% | 2,709,000 |
| 2010/05/13 | 624 | 630 | 618 | 624 | +4 | +0.6% | 2,089,000 |
| 2010/05/12 | 622 | 626 | 614 | 620 | -1 | -0.2% | 3,105,000 |
| 2010/05/11 | 645 | 649 | 618 | 621 | -20 | -3.1% | 3,066,000 |
| 2010/05/10 | 628 | 642 | 616 | 641 | +12 | +1.9% | 3,547,000 |
| 2010/05/07 | 634 | 637 | 624 | 629 | -28 | -4.3% | 5,165,000 |
| 2010/05/06 | 662 | 664 | 650 | 657 | -25 | -3.7% | 5,777,000 |
| 2010/04/30 | 690 | 693 | 677 | 682 | +2 | +0.3% | 4,419,000 |
| 2010/04/28 | 690 | 711 | 680 | 680 | -32 | -4.5% | 8,698,000 |
| 2010/04/27 | 711 | 715 | 706 | 712 | -8 | -1.1% | 2,751,000 |
3551～
3600
件表示中 / 3618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 | 1.34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% | 11.65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% | 7.69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% | 11.94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% | 14.16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
