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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 6,261 | 6,334 | 6,242 | 6,315 | +45 | +0.7% | 1,185,900 |
| 2023/08/23 | 6,235 | 6,270 | 6,221 | 6,270 | -5 | -0.1% | 939,400 |
| 2023/08/22 | 6,197 | 6,283 | 6,188 | 6,275 | +117 | +1.9% | 1,317,000 |
| 2023/08/21 | 6,182 | 6,207 | 6,142 | 6,158 | +14 | +0.2% | 1,072,900 |
| 2023/08/18 | 6,130 | 6,178 | 6,118 | 6,144 | -34 | -0.6% | 899,300 |
| 2023/08/17 | 6,110 | 6,178 | 6,080 | 6,178 | +38 | +0.6% | 1,320,200 |
| 2023/08/16 | 6,114 | 6,165 | 6,090 | 6,140 | -55 | -0.9% | 992,100 |
| 2023/08/15 | 6,189 | 6,225 | 6,183 | 6,195 | +20 | +0.3% | 913,400 |
| 2023/08/14 | 6,231 | 6,294 | 6,167 | 6,175 | -53 | -0.9% | 1,383,200 |
| 2023/08/10 | 6,100 | 6,259 | 6,073 | 6,228 | +212 | +3.5% | 2,597,000 |
| 2023/08/09 | 6,023 | 6,033 | 5,965 | 6,016 | +12 | +0.2% | 1,557,400 |
| 2023/08/08 | 6,007 | 6,035 | 5,966 | 6,004 | +80 | +1.4% | 2,105,200 |
| 2023/08/07 | 5,850 | 5,954 | 5,837 | 5,924 | +40 | +0.7% | 1,505,500 |
| 2023/08/04 | 5,828 | 5,907 | 5,822 | 5,884 | +87 | +1.5% | 2,241,000 |
| 2023/08/03 | 5,901 | 5,923 | 5,787 | 5,797 | -144 | -2.4% | 3,362,600 |
| 2023/08/02 | 6,058 | 6,064 | 5,940 | 5,941 | -317 | -5.1% | 4,198,300 |
| 2023/08/01 | 6,280 | 6,338 | 6,251 | 6,258 | -33 | -0.5% | 1,640,000 |
| 2023/07/31 | 6,330 | 6,390 | 6,234 | 6,291 | +9 | +0.1% | 2,284,400 |
| 2023/07/28 | 6,230 | 6,293 | 6,137 | 6,282 | +15 | +0.2% | 2,802,400 |
| 2023/07/27 | 6,185 | 6,319 | 6,185 | 6,267 | +80 | +1.3% | 3,099,200 |
| 2023/07/26 | 6,115 | 6,198 | 6,041 | 6,187 | -37 | -0.6% | 4,603,400 |
| 2023/07/25 | 6,200 | 6,275 | 6,117 | 6,224 | -118 | -1.9% | 5,729,300 |
| 2023/07/24 | 6,401 | 6,473 | 6,327 | 6,342 | -106 | -1.6% | 1,565,500 |
| 2023/07/21 | 6,548 | 6,567 | 6,433 | 6,448 | -12 | -0.2% | 845,400 |
| 2023/07/20 | 6,500 | 6,536 | 6,431 | 6,460 | -28 | -0.4% | 960,300 |
| 2023/07/19 | 6,400 | 6,491 | 6,391 | 6,488 | +129 | +2% | 848,300 |
| 2023/07/18 | 6,422 | 6,453 | 6,358 | 6,359 | -33 | -0.5% | 910,300 |
| 2023/07/14 | 6,440 | 6,460 | 6,334 | 6,392 | -71 | -1.1% | 1,041,200 |
| 2023/07/13 | 6,496 | 6,531 | 6,463 | 6,463 | -77 | -1.2% | 832,300 |
| 2023/07/12 | 6,608 | 6,632 | 6,473 | 6,540 | -29 | -0.4% | 972,700 |
| 2023/07/11 | 6,671 | 6,675 | 6,534 | 6,569 | -2 | ±0% | 1,146,800 |
| 2023/07/10 | 6,555 | 6,628 | 6,536 | 6,571 | +15 | +0.2% | 1,255,100 |
| 2023/07/07 | 6,558 | 6,625 | 6,536 | 6,556 | -27 | -0.4% | 932,800 |
| 2023/07/06 | 6,633 | 6,685 | 6,542 | 6,583 | -60 | -0.9% | 1,187,800 |
| 2023/07/05 | 6,570 | 6,650 | 6,556 | 6,643 | +71 | +1.1% | 1,044,600 |
| 2023/07/04 | 6,528 | 6,572 | 6,522 | 6,572 | +25 | +0.4% | 879,900 |
| 2023/07/03 | 6,480 | 6,552 | 6,477 | 6,547 | +88 | +1.4% | 958,700 |
| 2023/06/30 | 6,532 | 6,540 | 6,422 | 6,459 | -51 | -0.8% | 998,400 |
| 2023/06/29 | 6,598 | 6,613 | 6,484 | 6,510 | -18 | -0.3% | 921,600 |
| 2023/06/28 | 6,432 | 6,528 | 6,417 | 6,528 | +84 | +1.3% | 1,149,100 |
| 2023/06/27 | 6,530 | 6,553 | 6,413 | 6,444 | -21 | -0.3% | 1,212,100 |
| 2023/06/26 | 6,501 | 6,515 | 6,422 | 6,465 | -46 | -0.7% | 980,500 |
| 2023/06/23 | 6,578 | 6,594 | 6,473 | 6,511 | -67 | -1% | 1,702,700 |
| 2023/06/22 | 6,420 | 6,582 | 6,420 | 6,578 | +258 | +4.1% | 1,712,100 |
| 2023/06/21 | 6,214 | 6,350 | 6,188 | 6,320 | +153 | +2.5% | 1,700,200 |
| 2023/06/20 | 6,215 | 6,264 | 6,155 | 6,167 | -348 | -5.3% | 2,465,400 |
| 2023/06/19 | 6,513 | 6,606 | 6,495 | 6,515 | +48 | +0.7% | 925,000 |
| 2023/06/16 | 6,498 | 6,522 | 6,427 | 6,467 | -20 | -0.3% | 1,937,900 |
| 2023/06/15 | 6,450 | 6,547 | 6,414 | 6,487 | +82 | +1.3% | 1,714,300 |
| 2023/06/14 | 6,348 | 6,415 | 6,337 | 6,405 | +78 | +1.2% | 1,110,400 |
501～
550
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
