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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 657.3 | 674.7 | 657.3 | 666.7 | +6.7 | +1% | 2,208,000 |
| 2010/08/12 | 658.7 | 661.3 | 654.7 | 660 | -12 | -1.8% | 1,872,000 |
| 2010/08/11 | 678.7 | 684 | 669.3 | 672 | -20 | -2.9% | 1,913,250 |
| 2010/08/10 | 685.3 | 694.7 | 682.7 | 692 | +13.3 | +2% | 2,098,500 |
| 2010/08/09 | 672 | 681.3 | 672 | 678.7 | -5.3 | -0.8% | 1,232,250 |
| 2010/08/06 | 670.7 | 688 | 670.7 | 684 | +4 | +0.6% | 1,812,750 |
| 2010/08/05 | 672 | 682.7 | 669.3 | 680 | +16 | +2.4% | 2,304,750 |
| 2010/08/04 | 668 | 672 | 660 | 664 | -13.3 | -2% | 1,627,500 |
| 2010/08/03 | 673.3 | 682.7 | 673.3 | 677.3 | +10.7 | +1.6% | 2,272,500 |
| 2010/08/02 | 669.3 | 677.3 | 664 | 666.7 | -6.7 | -1% | 1,954,500 |
| 2010/07/30 | 678.7 | 682.7 | 670.7 | 673.3 | -17.3 | -2.5% | 3,345,750 |
| 2010/07/29 | 690.7 | 700 | 690.7 | 690.7 | -14.7 | -2.1% | 2,694,000 |
| 2010/07/28 | 686.7 | 706.7 | 685.3 | 705.3 | +25.3 | +3.7% | 3,114,750 |
| 2010/07/27 | 682.7 | 688 | 676 | 680 | -6.7 | -1% | 2,855,250 |
| 2010/07/26 | 705.3 | 706.7 | 685.3 | 686.7 | -18.7 | -2.6% | 1,798,500 |
| 2010/07/23 | 710.7 | 710.7 | 696 | 705.3 | +8 | +1.1% | 2,595,750 |
| 2010/07/22 | 702.7 | 706.7 | 694.7 | 697.3 | -16 | -2.2% | 2,084,250 |
| 2010/07/21 | 729.3 | 732 | 708 | 713.3 | -2.7 | -0.4% | 2,700,750 |
| 2010/07/20 | 737.3 | 737.3 | 713.3 | 716 | -20 | -2.7% | 3,300,000 |
| 2010/07/16 | 745.3 | 750.7 | 732 | 736 | -9.3 | -1.3% | 2,769,000 |
| 2010/07/15 | 750.7 | 752 | 741.3 | 745.3 | -12 | -1.6% | 2,922,000 |
| 2010/07/14 | 760 | 762.7 | 754.7 | 757.3 | +9.3 | +1.2% | 2,801,250 |
| 2010/07/13 | 749.3 | 757.3 | 744 | 748 | ±0 | ±0% | 2,097,750 |
| 2010/07/12 | 748 | 749.3 | 742.7 | 748 | +2.7 | +0.4% | 2,982,000 |
| 2010/07/09 | 749.3 | 750.7 | 742.7 | 745.3 | +9.3 | +1.3% | 3,072,000 |
| 2010/07/08 | 744 | 748 | 732 | 736 | +18.7 | +2.6% | 2,747,250 |
| 2010/07/07 | 717.3 | 720 | 709.3 | 717.3 | -4 | -0.6% | 2,273,250 |
| 2010/07/06 | 708 | 722.7 | 702.7 | 721.3 | ±0 | ±0% | 1,725,750 |
| 2010/07/05 | 716 | 724 | 714.7 | 721.3 | +6.7 | +0.9% | 1,321,500 |
| 2010/07/02 | 708 | 716 | 701.3 | 714.7 | +2.7 | +0.4% | 2,208,750 |
| 2010/07/01 | 702.7 | 721.3 | 702.7 | 712 | +6.7 | +0.9% | 3,380,250 |
| 2010/06/30 | 694.7 | 706.7 | 686.7 | 705.3 | -2.7 | -0.4% | 2,559,000 |
| 2010/06/29 | 720 | 724 | 705.3 | 708 | -6.7 | -0.9% | 2,397,000 |
| 2010/06/28 | 744 | 744 | 709.3 | 714.7 | -2.7 | -0.4% | 3,252,000 |
| 2010/06/25 | 706.7 | 718.7 | 706.7 | 717.3 | -2.7 | -0.4% | 2,709,000 |
| 2010/06/24 | 726.7 | 733.3 | 717.3 | 720 | -4 | -0.6% | 2,404,500 |
| 2010/06/23 | 733.3 | 740 | 724 | 724 | -18.7 | -2.5% | 1,455,750 |
| 2010/06/22 | 748 | 748 | 736 | 742.7 | -6.7 | -0.9% | 2,429,250 |
| 2010/06/21 | 764 | 764 | 746.7 | 749.3 | -1.3 | -0.2% | 1,929,000 |
| 2010/06/18 | 760 | 760 | 748 | 750.7 | -12 | -1.6% | 2,169,000 |
| 2010/06/17 | 761.3 | 765.3 | 754.7 | 762.7 | -5.3 | -0.7% | 1,464,750 |
| 2010/06/16 | 754.7 | 774.7 | 753.3 | 768 | +24 | +3.2% | 2,370,000 |
| 2010/06/15 | 745.3 | 749.3 | 736 | 744 | -2.7 | -0.4% | 852,750 |
| 2010/06/14 | 752 | 757.3 | 744 | 746.7 | ±0 | ±0% | 770,250 |
| 2010/06/11 | 754.7 | 765.3 | 746.7 | 746.7 | +5.3 | +0.7% | 5,163,750 |
| 2010/06/10 | 728 | 745.3 | 722.7 | 741.3 | +16 | +2.2% | 3,021,750 |
| 2010/06/09 | 722.7 | 729.3 | 716 | 725.3 | -14.7 | -2% | 3,888,750 |
| 2010/06/08 | 744 | 746.7 | 733.3 | 740 | -17.3 | -2.3% | 2,746,500 |
| 2010/06/07 | 766.7 | 766.7 | 749.3 | 757.3 | -22.7 | -2.9% | 3,353,250 |
| 2010/06/04 | 781.3 | 793.3 | 777.3 | 780 | +5.3 | +0.7% | 2,977,500 |
3851～
3900
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
