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 |
|---|---|---|---|---|---|---|---|
| 2023/02/14 | 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 |
| 2022/12/28 | 5,905 | 5,955 | 5,883 | 5,940 | +61 | +1% | 969,400 |
| 2022/12/27 | 5,900 | 5,927 | 5,878 | 5,879 | +43 | +0.7% | 796,200 |
| 2022/12/26 | 5,898 | 5,898 | 5,798 | 5,836 | -50 | -0.8% | 664,000 |
| 2022/12/23 | 5,769 | 5,896 | 5,746 | 5,886 | +117 | +2% | 1,196,000 |
| 2022/12/22 | 5,733 | 5,783 | 5,662 | 5,769 | +36 | +0.6% | 968,200 |
| 2022/12/21 | 5,776 | 5,847 | 5,728 | 5,733 | -28 | -0.5% | 1,566,400 |
| 2022/12/20 | 5,698 | 5,770 | 5,645 | 5,761 | +105 | +1.9% | 1,626,000 |
| 2022/12/19 | 5,632 | 5,668 | 5,626 | 5,656 | -4 | -0.1% | 779,800 |
| 2022/12/16 | 5,657 | 5,682 | 5,642 | 5,660 | -8 | -0.1% | 1,553,000 |
| 2022/12/15 | 5,709 | 5,734 | 5,666 | 5,668 | -101 | -1.8% | 982,000 |
| 2022/12/14 | 5,699 | 5,771 | 5,690 | 5,769 | +36 | +0.6% | 794,000 |
| 2022/12/13 | 5,734 | 5,769 | 5,713 | 5,733 | +94 | +1.7% | 1,101,400 |
| 2022/12/12 | 5,669 | 5,679 | 5,615 | 5,639 | -43 | -0.8% | 1,191,800 |
| 2022/12/09 | 5,636 | 5,702 | 5,636 | 5,682 | +37 | +0.7% | 1,176,600 |
| 2022/12/08 | 5,655 | 5,658 | 5,564 | 5,645 | -15 | -0.3% | 1,043,200 |
| 2022/12/07 | 5,615 | 5,678 | 5,597 | 5,660 | +60 | +1.1% | 1,318,600 |
| 2022/12/06 | 5,645 | 5,667 | 5,571 | 5,600 | +10 | +0.2% | 1,574,100 |
| 2022/12/05 | 5,609 | 5,648 | 5,566 | 5,590 | -48 | -0.9% | 1,260,900 |
| 2022/12/02 | 5,755 | 5,755 | 5,624 | 5,638 | -190 | -3.3% | 2,258,400 |
551～
600
件表示中 / 3700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 | 467,400円 | +5.4% | +12.7% | 2.82% | 11.04倍 | 1.46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 | 590,600円 | +21.2% | +63.8% | 2.74% | 11.39倍 | 2.12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 | 331,200円 | +9.5% | +114.4% | 4.38% | 7.94倍 | 1.16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 | 103,200円 | -7.2% | -14.2% | 4.65% | 10.95倍 | 1.10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 | 308,400円 | -19.3% | +12.3% | 4.02% | 13.32倍 | 1.21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
