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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 746.7 | 753.3 | 730.7 | 744 | +2.7 | +0.4% | 4,595,250 |
| 2010/10/26 | 746.7 | 750.7 | 738.7 | 741.3 | -1.3 | -0.2% | 4,101,750 |
| 2010/10/25 | 761.3 | 762.7 | 740 | 742.7 | -14.7 | -1.9% | 3,851,250 |
| 2010/10/22 | 752 | 761.3 | 744 | 757.3 | +14.7 | +2% | 4,158,000 |
| 2010/10/21 | 750.7 | 757.3 | 737.3 | 742.7 | -22.7 | -3% | 5,834,250 |
| 2010/10/20 | 766.7 | 769.3 | 746.7 | 765.3 | -9.3 | -1.2% | 5,329,500 |
| 2010/10/19 | 781.3 | 785.3 | 765.3 | 774.7 | -6.7 | -0.9% | 4,513,500 |
| 2010/10/18 | 777.3 | 789.3 | 770.7 | 781.3 | +14.7 | +1.9% | 4,051,500 |
| 2010/10/15 | 794.7 | 796 | 761.3 | 766.7 | -26.7 | -3.4% | 4,752,000 |
| 2010/10/14 | 785.3 | 800 | 780 | 793.3 | +13.3 | +1.7% | 5,726,250 |
| 2010/10/13 | 786.7 | 796 | 773.3 | 780 | -1.3 | -0.2% | 4,356,000 |
| 2010/10/12 | 804 | 810.7 | 777.3 | 781.3 | -9.3 | -1.2% | 4,044,750 |
| 2010/10/08 | 797.3 | 804 | 789.3 | 790.7 | +2.7 | +0.3% | 8,829,000 |
| 2010/10/07 | 772 | 800 | 770.7 | 788 | +24 | +3.1% | 9,466,500 |
| 2010/10/06 | 741.3 | 766.7 | 736 | 764 | +29.3 | +4% | 6,185,250 |
| 2010/10/05 | 704 | 738.7 | 704 | 734.7 | +30.7 | +4.4% | 3,734,250 |
| 2010/10/04 | 717.3 | 722.7 | 701.3 | 704 | -13.3 | -1.9% | 2,997,750 |
| 2010/10/01 | 712 | 722.7 | 705.3 | 717.3 | +18.7 | +2.7% | 3,480,000 |
| 2010/09/30 | 725.3 | 730.7 | 698.7 | 698.7 | -22.7 | -3.1% | 3,978,000 |
| 2010/09/29 | 729.3 | 729.3 | 710.7 | 721.3 | -2.7 | -0.4% | 3,332,250 |
| 2010/09/28 | 720 | 726.7 | 712 | 724 | +4 | +0.6% | 2,216,250 |
| 2010/09/27 | 720 | 722.7 | 705.3 | 720 | +13.3 | +1.9% | 3,691,500 |
| 2010/09/24 | 720 | 720 | 705.3 | 706.7 | -22.7 | -3.1% | 3,758,250 |
| 2010/09/22 | 736 | 745.3 | 729.3 | 729.3 | -5.3 | -0.7% | 5,304,750 |
| 2010/09/21 | 749.3 | 752 | 724 | 734.7 | +6.7 | +0.9% | 4,336,500 |
| 2010/09/17 | 721.3 | 737.3 | 721.3 | 728 | +25.3 | +3.6% | 9,345,000 |
| 2010/09/16 | 726.7 | 726.7 | 700 | 702.7 | -10.7 | -1.5% | 4,892,250 |
| 2010/09/15 | 697.3 | 730.7 | 692 | 713.3 | +18.7 | +2.7% | 6,996,000 |
| 2010/09/14 | 688 | 696 | 681.3 | 694.7 | +9.3 | +1.4% | 4,957,500 |
| 2010/09/13 | 677.3 | 689.3 | 676 | 685.3 | +12 | +1.8% | 4,268,250 |
| 2010/09/10 | 672 | 677.3 | 669.3 | 673.3 | -1.3 | -0.2% | 6,879,000 |
| 2010/09/09 | 676 | 682.7 | 669.3 | 674.7 | +4 | +0.6% | 2,159,250 |
| 2010/09/08 | 666.7 | 672 | 662.7 | 670.7 | -6.7 | -1% | 4,770,000 |
| 2010/09/07 | 670.7 | 681.3 | 670.7 | 677.3 | -6.7 | -1% | 2,437,500 |
| 2010/09/06 | 664 | 684 | 660 | 684 | +26.7 | +4.1% | 2,655,000 |
| 2010/09/03 | 650.7 | 664 | 648 | 657.3 | +2.7 | +0.4% | 3,150,750 |
| 2010/09/02 | 656 | 658.7 | 644 | 654.7 | +14.7 | +2.3% | 3,130,500 |
| 2010/09/01 | 634.7 | 644 | 625.3 | 640 | +13.3 | +2.1% | 3,390,750 |
| 2010/08/31 | 644 | 644 | 624 | 626.7 | -32 | -4.9% | 2,795,250 |
| 2010/08/30 | 656 | 673.3 | 653.3 | 658.7 | +12 | +1.9% | 4,099,500 |
| 2010/08/27 | 644 | 650.7 | 641.3 | 646.7 | -8 | -1.2% | 3,122,250 |
| 2010/08/26 | 666.7 | 669.3 | 649.3 | 654.7 | -9.3 | -1.4% | 2,266,500 |
| 2010/08/25 | 668 | 673.3 | 656 | 664 | -6.7 | -1% | 2,127,750 |
| 2010/08/24 | 672 | 676 | 668 | 670.7 | -9.3 | -1.4% | 1,548,750 |
| 2010/08/23 | 680 | 692 | 672 | 680 | +2.7 | +0.4% | 2,279,250 |
| 2010/08/20 | 702.7 | 702.7 | 674.7 | 677.3 | -29.3 | -4.2% | 2,752,500 |
| 2010/08/19 | 692 | 709.3 | 692 | 706.7 | +16 | +2.3% | 2,900,250 |
| 2010/08/18 | 692 | 698.7 | 676 | 690.7 | +2.7 | +0.4% | 2,184,000 |
| 2010/08/17 | 666.7 | 692 | 666.7 | 688 | +8 | +1.2% | 2,117,250 |
| 2010/08/16 | 653.3 | 684 | 653.3 | 680 | +13.3 | +2% | 2,316,750 |
3801～
3850
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
