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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 808 | 816 | 802.7 | 810.7 | +6.7 | +0.8% | 6,640,500 |
| 2011/01/12 | 801.3 | 808 | 797.3 | 804 | +6.7 | +0.8% | 4,560,750 |
| 2011/01/11 | 802.7 | 802.7 | 789.3 | 797.3 | -9.3 | -1.2% | 2,054,250 |
| 2011/01/07 | 801.3 | 808 | 793.3 | 806.7 | +13.3 | +1.7% | 4,407,000 |
| 2011/01/06 | 802.7 | 802.7 | 788 | 793.3 | -1.3 | -0.2% | 3,417,750 |
| 2011/01/05 | 806.7 | 806.7 | 792 | 794.7 | -8 | -1% | 1,699,500 |
| 2011/01/04 | 804 | 809.3 | 798.7 | 802.7 | +5.3 | +0.7% | 2,289,000 |
| 2010/12/30 | 804 | 806.7 | 790.7 | 797.3 | -10.7 | -1.3% | 2,361,000 |
| 2010/12/29 | 798.7 | 809.3 | 798.7 | 808 | +4 | +0.5% | 1,797,000 |
| 2010/12/28 | 797.3 | 808 | 796 | 804 | +8 | +1% | 2,301,750 |
| 2010/12/27 | 785.3 | 798.7 | 785.3 | 796 | +5.3 | +0.7% | 1,748,250 |
| 2010/12/24 | 780 | 790.7 | 780 | 790.7 | ±0 | ±0% | 2,160,000 |
| 2010/12/22 | 785.3 | 792 | 780 | 790.7 | -4 | -0.5% | 3,550,500 |
| 2010/12/21 | 792 | 800 | 786.7 | 794.7 | +6.7 | +0.8% | 3,337,500 |
| 2010/12/20 | 800 | 800 | 785.3 | 788 | -14.7 | -1.8% | 3,702,750 |
| 2010/12/17 | 786.7 | 804 | 786.7 | 802.7 | +13.3 | +1.7% | 4,018,500 |
| 2010/12/16 | 789.3 | 793.3 | 780 | 789.3 | +2.7 | +0.3% | 4,455,000 |
| 2010/12/15 | 792 | 793.3 | 784 | 786.7 | ±0 | ±0% | 2,728,500 |
| 2010/12/14 | 785.3 | 789.3 | 777.3 | 786.7 | ±0 | ±0% | 3,168,000 |
| 2010/12/13 | 785.3 | 792 | 784 | 786.7 | -6.7 | -0.8% | 3,612,750 |
| 2010/12/10 | 797.3 | 798.7 | 786.7 | 793.3 | +9.3 | +1.2% | 8,053,500 |
| 2010/12/09 | 772 | 788 | 770.7 | 784 | +25.3 | +3.3% | 5,415,750 |
| 2010/12/08 | 752 | 762.7 | 750.7 | 758.7 | +6.7 | +0.9% | 5,186,250 |
| 2010/12/07 | 744 | 753.3 | 744 | 752 | -1.3 | -0.2% | 4,542,750 |
| 2010/12/06 | 752 | 757.3 | 748 | 753.3 | -4 | -0.5% | 3,172,500 |
| 2010/12/03 | 764 | 768 | 753.3 | 757.3 | +5.3 | +0.7% | 3,259,500 |
| 2010/12/02 | 758.7 | 762.7 | 750.7 | 752 | +6.7 | +0.9% | 3,584,250 |
| 2010/12/01 | 734.7 | 746.7 | 734.7 | 745.3 | -1.3 | -0.2% | 5,044,500 |
| 2010/11/30 | 753.3 | 762.7 | 744 | 746.7 | -10.7 | -1.4% | 5,140,500 |
| 2010/11/29 | 748 | 765.3 | 746.7 | 757.3 | +12 | +1.6% | 4,185,000 |
| 2010/11/26 | 745.3 | 753.3 | 744 | 745.3 | -1.3 | -0.2% | 1,965,750 |
| 2010/11/25 | 756 | 757.3 | 742.7 | 746.7 | -8 | -1.1% | 2,684,250 |
| 2010/11/24 | 738.7 | 761.3 | 736 | 754.7 | +6.7 | +0.9% | 5,547,000 |
| 2010/11/22 | 812 | 812 | 748 | 748 | -54.7 | -6.8% | 6,294,750 |
| 2010/11/19 | 804 | 808 | 796 | 802.7 | +1.3 | +0.2% | 2,391,000 |
| 2010/11/18 | 778.7 | 804 | 773.3 | 801.3 | +33.3 | +4.3% | 3,769,500 |
| 2010/11/17 | 757.3 | 769.3 | 757.3 | 768 | +5.3 | +0.7% | 2,548,500 |
| 2010/11/16 | 777.3 | 780 | 758.7 | 762.7 | -6.7 | -0.9% | 4,261,500 |
| 2010/11/15 | 770.7 | 774.7 | 761.3 | 769.3 | -1.3 | -0.2% | 2,110,500 |
| 2010/11/12 | 778.7 | 790.7 | 770.7 | 770.7 | -10.7 | -1.4% | 2,933,250 |
| 2010/11/11 | 770.7 | 782.7 | 770.7 | 781.3 | +5.3 | +0.7% | 1,873,500 |
| 2010/11/10 | 769.3 | 782.7 | 768 | 776 | +14.7 | +1.9% | 2,840,250 |
| 2010/11/09 | 756 | 772 | 753.3 | 761.3 | -2.7 | -0.3% | 2,907,750 |
| 2010/11/08 | 770.7 | 772 | 753.3 | 764 | +1.3 | +0.2% | 2,979,000 |
| 2010/11/05 | 757.3 | 769.3 | 757.3 | 762.7 | +28 | +3.8% | 4,368,000 |
| 2010/11/04 | 733.3 | 752 | 729.3 | 734.7 | +26.7 | +3.8% | 5,883,000 |
| 2010/11/02 | 726.7 | 728 | 676 | 708 | -29.3 | -4% | 11,450,250 |
| 2010/11/01 | 738.7 | 745.3 | 730.7 | 737.3 | ±0 | ±0% | 3,900,750 |
| 2010/10/29 | 732 | 738.7 | 721.3 | 737.3 | +8 | +1.1% | 6,487,500 |
| 2010/10/28 | 738.7 | 754.7 | 728 | 729.3 | -14.7 | -2% | 9,065,250 |
3751～
3800
件表示中 / 3942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 | 610,000円 | -13.1% | +33.2% | 2.46% | 9.38倍 | 1.14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 | 439,100円 | +0.6% | +20.6% | 3.53% | 8.17倍 | 1.47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 |
| 第一ライフＧ | 161,800円 | +12.1% | -0.1% | 3.21% | 14.30倍 | 1.51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 | 394,900円 | -8.3% | +12.3% | 3.29% | 16.06倍 | 1.25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 | 164,800円 | -6.9% | +52.7% | 2.51% | 11.23倍 | 0.47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
