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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 598 | 603 | 592 | 593 | +2 | +0.3% | 11,772,000 |
| 2010/10/07 | 579 | 600 | 578 | 591 | +18 | +3.1% | 12,622,000 |
| 2010/10/06 | 556 | 575 | 552 | 573 | +22 | +4% | 8,247,000 |
| 2010/10/05 | 528 | 554 | 528 | 551 | +23 | +4.4% | 4,979,000 |
| 2010/10/04 | 538 | 542 | 526 | 528 | -10 | -1.9% | 3,997,000 |
| 2010/10/01 | 534 | 542 | 529 | 538 | +14 | +2.7% | 4,640,000 |
| 2010/09/30 | 544 | 548 | 524 | 524 | -17 | -3.1% | 5,304,000 |
| 2010/09/29 | 547 | 547 | 533 | 541 | -2 | -0.4% | 4,443,000 |
| 2010/09/28 | 540 | 545 | 534 | 543 | +3 | +0.6% | 2,955,000 |
| 2010/09/27 | 540 | 542 | 529 | 540 | +10 | +1.9% | 4,922,000 |
| 2010/09/24 | 540 | 540 | 529 | 530 | -17 | -3.1% | 5,011,000 |
| 2010/09/22 | 552 | 559 | 547 | 547 | -4 | -0.7% | 7,073,000 |
| 2010/09/21 | 562 | 564 | 543 | 551 | +5 | +0.9% | 5,782,000 |
| 2010/09/17 | 541 | 553 | 541 | 546 | +19 | +3.6% | 12,460,000 |
| 2010/09/16 | 545 | 545 | 525 | 527 | -8 | -1.5% | 6,523,000 |
| 2010/09/15 | 523 | 548 | 519 | 535 | +14 | +2.7% | 9,328,000 |
| 2010/09/14 | 516 | 522 | 511 | 521 | +7 | +1.4% | 6,610,000 |
| 2010/09/13 | 508 | 517 | 507 | 514 | +9 | +1.8% | 5,691,000 |
| 2010/09/10 | 504 | 508 | 502 | 505 | -1 | -0.2% | 9,172,000 |
| 2010/09/09 | 507 | 512 | 502 | 506 | +3 | +0.6% | 2,879,000 |
| 2010/09/08 | 500 | 504 | 497 | 503 | -5 | -1% | 6,360,000 |
| 2010/09/07 | 503 | 511 | 503 | 508 | -5 | -1% | 3,250,000 |
| 2010/09/06 | 498 | 513 | 495 | 513 | +20 | +4.1% | 3,540,000 |
| 2010/09/03 | 488 | 498 | 486 | 493 | +2 | +0.4% | 4,201,000 |
| 2010/09/02 | 492 | 494 | 483 | 491 | +11 | +2.3% | 4,174,000 |
| 2010/09/01 | 476 | 483 | 469 | 480 | +10 | +2.1% | 4,521,000 |
| 2010/08/31 | 483 | 483 | 468 | 470 | -24 | -4.9% | 3,727,000 |
| 2010/08/30 | 492 | 505 | 490 | 494 | +9 | +1.9% | 5,466,000 |
| 2010/08/27 | 483 | 488 | 481 | 485 | -6 | -1.2% | 4,163,000 |
| 2010/08/26 | 500 | 502 | 487 | 491 | -7 | -1.4% | 3,022,000 |
| 2010/08/25 | 501 | 505 | 492 | 498 | -5 | -1% | 2,837,000 |
| 2010/08/24 | 504 | 507 | 501 | 503 | -7 | -1.4% | 2,065,000 |
| 2010/08/23 | 510 | 519 | 504 | 510 | +2 | +0.4% | 3,039,000 |
| 2010/08/20 | 527 | 527 | 506 | 508 | -22 | -4.2% | 3,670,000 |
| 2010/08/19 | 519 | 532 | 519 | 530 | +12 | +2.3% | 3,867,000 |
| 2010/08/18 | 519 | 524 | 507 | 518 | +2 | +0.4% | 2,912,000 |
| 2010/08/17 | 500 | 519 | 500 | 516 | +6 | +1.2% | 2,823,000 |
| 2010/08/16 | 490 | 513 | 490 | 510 | +10 | +2% | 3,089,000 |
| 2010/08/13 | 493 | 506 | 493 | 500 | +5 | +1% | 2,944,000 |
| 2010/08/12 | 494 | 496 | 491 | 495 | -9 | -1.8% | 2,496,000 |
| 2010/08/11 | 509 | 513 | 502 | 504 | -15 | -2.9% | 2,551,000 |
| 2010/08/10 | 514 | 521 | 512 | 519 | +10 | +2% | 2,798,000 |
| 2010/08/09 | 504 | 511 | 504 | 509 | -4 | -0.8% | 1,643,000 |
| 2010/08/06 | 503 | 516 | 503 | 513 | +3 | +0.6% | 2,417,000 |
| 2010/08/05 | 504 | 512 | 502 | 510 | +12 | +2.4% | 3,073,000 |
| 2010/08/04 | 501 | 504 | 495 | 498 | -10 | -2% | 2,170,000 |
| 2010/08/03 | 505 | 512 | 505 | 508 | +8 | +1.6% | 3,030,000 |
| 2010/08/02 | 502 | 508 | 498 | 500 | -5 | -1% | 2,606,000 |
| 2010/07/30 | 509 | 512 | 503 | 505 | -13 | -2.5% | 4,461,000 |
| 2010/07/29 | 518 | 525 | 518 | 518 | -11 | -2.1% | 3,592,000 |
3651～
3700
件表示中 / 3780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 | 479,600円 | -14.7% | +32.6% | 3.13% | 13.11倍 | 1.04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 |
| ＭＳ＆ＡＤ | 349,600円 | -16.3% | -13.2% | 4.43% | 9.01倍 | 1.30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 | 125,200円 | -7.2% | -14.2% | 3.83% | 13.15倍 | 1.32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 | 394,100円 | -19.3% | +12.3% | 3.15% | 16.61倍 | 1.51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 |
| かんぽ | 420,400円 | -8.5% | +40.9% | 2.95% | 11.48倍 | 0.48倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
市場注目の銘柄
チャート関連のコラム
