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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 5,588 | 5,597 | 5,343 | 5,410 | -240 | -4.2% | 1,762,400 |
| 2023/03/13 | 5,784 | 5,788 | 5,617 | 5,650 | -194 | -3.3% | 1,519,700 |
| 2023/03/10 | 5,980 | 5,983 | 5,837 | 5,844 | -137 | -2.3% | 1,592,800 |
| 2023/03/09 | 5,932 | 6,031 | 5,907 | 5,981 | +149 | +2.6% | 1,500,600 |
| 2023/03/08 | 5,801 | 5,851 | 5,775 | 5,832 | +17 | +0.3% | 955,800 |
| 2023/03/07 | 5,818 | 5,835 | 5,796 | 5,815 | -1 | ±0% | 880,600 |
| 2023/03/06 | 5,850 | 5,866 | 5,816 | 5,816 | -19 | -0.3% | 604,500 |
| 2023/03/03 | 5,894 | 5,907 | 5,824 | 5,835 | -16 | -0.3% | 1,086,200 |
| 2023/03/02 | 5,890 | 5,935 | 5,841 | 5,851 | -14 | -0.2% | 800,500 |
| 2023/03/01 | 5,825 | 5,870 | 5,811 | 5,865 | +26 | +0.4% | 572,900 |
| 2023/02/28 | 5,897 | 5,900 | 5,832 | 5,839 | -66 | -1.1% | 1,192,600 |
| 2023/02/27 | 5,858 | 5,935 | 5,858 | 5,905 | +101 | +1.7% | 961,500 |
| 2023/02/24 | 5,780 | 5,805 | 5,704 | 5,804 | +31 | +0.5% | 986,600 |
| 2023/02/22 | 5,858 | 5,871 | 5,712 | 5,773 | -89 | -1.5% | 1,242,400 |
| 2023/02/21 | 5,757 | 5,880 | 5,757 | 5,862 | +66 | +1.1% | 1,061,400 |
| 2023/02/20 | 5,669 | 5,805 | 5,661 | 5,796 | +155 | +2.7% | 1,004,500 |
| 2023/02/17 | 5,628 | 5,645 | 5,600 | 5,641 | +38 | +0.7% | 752,800 |
| 2023/02/16 | 5,548 | 5,646 | 5,530 | 5,603 | +50 | +0.9% | 1,414,500 |
| 2023/02/15 | 5,500 | 5,604 | 5,475 | 5,553 | -32 | -0.6% | 1,928,600 |
| 2023/02/14 | 5,559 | 5,595 | 5,526 | 5,585 | +48 | +0.9% | 1,001,600 |
| 2023/02/13 | 5,619 | 5,619 | 5,526 | 5,537 | -43 | -0.8% | 683,800 |
| 2023/02/10 | 5,520 | 5,613 | 5,518 | 5,580 | +60 | +1.1% | 877,500 |
| 2023/02/09 | 5,520 | 5,545 | 5,507 | 5,520 | -20 | -0.4% | 610,100 |
| 2023/02/08 | 5,572 | 5,595 | 5,525 | 5,540 | -11 | -0.2% | 765,700 |
| 2023/02/07 | 5,560 | 5,593 | 5,541 | 5,551 | +12 | +0.2% | 641,100 |
| 2023/02/06 | 5,523 | 5,540 | 5,448 | 5,539 | +88 | +1.6% | 1,140,200 |
| 2023/02/03 | 5,380 | 5,471 | 5,341 | 5,451 | -12 | -0.2% | 1,158,800 |
| 2023/02/02 | 5,590 | 5,595 | 5,459 | 5,463 | -155 | -2.8% | 1,722,800 |
| 2023/02/01 | 5,635 | 5,649 | 5,599 | 5,618 | +33 | +0.6% | 693,100 |
| 2023/01/31 | 5,673 | 5,690 | 5,579 | 5,585 | -88 | -1.6% | 1,236,000 |
| 2023/01/30 | 5,696 | 5,701 | 5,656 | 5,673 | -86 | -1.5% | 827,300 |
| 2023/01/27 | 5,772 | 5,772 | 5,714 | 5,759 | +17 | +0.3% | 785,200 |
| 2023/01/26 | 5,772 | 5,774 | 5,712 | 5,742 | -25 | -0.4% | 637,400 |
| 2023/01/25 | 5,789 | 5,793 | 5,730 | 5,767 | -8 | -0.1% | 558,100 |
| 2023/01/24 | 5,683 | 5,784 | 5,664 | 5,775 | +108 | +1.9% | 976,200 |
| 2023/01/23 | 5,719 | 5,731 | 5,651 | 5,667 | -38 | -0.7% | 855,600 |
| 2023/01/20 | 5,648 | 5,719 | 5,627 | 5,705 | +96 | +1.7% | 845,700 |
| 2023/01/19 | 5,711 | 5,737 | 5,609 | 5,609 | -136 | -2.4% | 978,300 |
| 2023/01/18 | 5,739 | 5,768 | 5,680 | 5,745 | +22 | +0.4% | 1,235,000 |
| 2023/01/17 | 5,700 | 5,742 | 5,652 | 5,723 | +45 | +0.8% | 794,800 |
| 2023/01/16 | 5,733 | 5,761 | 5,678 | 5,678 | -65 | -1.1% | 837,800 |
| 2023/01/13 | 5,700 | 5,790 | 5,697 | 5,743 | +2 | ±0% | 963,900 |
| 2023/01/12 | 5,616 | 5,742 | 5,605 | 5,741 | +38 | +0.7% | 882,600 |
| 2023/01/11 | 5,676 | 5,723 | 5,665 | 5,703 | +69 | +1.2% | 960,700 |
| 2023/01/10 | 5,665 | 5,693 | 5,631 | 5,634 | -54 | -0.9% | 893,800 |
| 2023/01/06 | 5,748 | 5,765 | 5,685 | 5,688 | -65 | -1.1% | 964,400 |
| 2023/01/05 | 5,765 | 5,794 | 5,722 | 5,753 | -80 | -1.4% | 887,700 |
| 2023/01/04 | 5,823 | 5,874 | 5,751 | 5,833 | -27 | -0.5% | 1,081,900 |
| 2022/12/30 | 5,856 | 5,925 | 5,850 | 5,860 | +12 | +0.2% | 851,900 |
| 2022/12/29 | 5,909 | 5,918 | 5,821 | 5,848 | -92 | -1.5% | 846,800 |
451～
500
件表示中 / 3619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 | 1.33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% | 11.61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% | 7.70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% | 11.93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% | 14.17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
