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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 5,301 | 5,309 | 5,254 | 5,300 | +29 | +0.6% | 645,900 |
| 2023/04/10 | 5,254 | 5,294 | 5,243 | 5,271 | +47 | +0.9% | 648,600 |
| 2023/04/07 | 5,186 | 5,243 | 5,181 | 5,224 | +27 | +0.5% | 582,300 |
| 2023/04/06 | 5,200 | 5,229 | 5,177 | 5,197 | -18 | -0.3% | 970,400 |
| 2023/04/05 | 5,250 | 5,278 | 5,214 | 5,215 | -85 | -1.6% | 1,026,900 |
| 2023/04/04 | 5,300 | 5,318 | 5,259 | 5,300 | +3 | +0.1% | 1,049,700 |
| 2023/04/03 | 5,300 | 5,302 | 5,261 | 5,297 | +45 | +0.9% | 961,500 |
| 2023/03/31 | 5,305 | 5,305 | 5,225 | 5,252 | +28 | +0.5% | 1,252,200 |
| 2023/03/30 | 5,286 | 5,290 | 5,180 | 5,224 | -141 | -2.6% | 1,381,700 |
| 2023/03/29 | 5,330 | 5,376 | 5,304 | 5,365 | +34 | +0.6% | 1,692,400 |
| 2023/03/28 | 5,400 | 5,411 | 5,306 | 5,331 | +3 | +0.1% | 1,338,700 |
| 2023/03/27 | 5,349 | 5,360 | 5,315 | 5,328 | +17 | +0.3% | 852,800 |
| 2023/03/24 | 5,282 | 5,317 | 5,252 | 5,311 | -22 | -0.4% | 979,600 |
| 2023/03/23 | 5,297 | 5,360 | 5,274 | 5,333 | -64 | -1.2% | 1,155,700 |
| 2023/03/22 | 5,439 | 5,449 | 5,377 | 5,397 | +117 | +2.2% | 1,061,500 |
| 2023/03/20 | 5,270 | 5,339 | 5,262 | 5,280 | -48 | -0.9% | 1,007,700 |
| 2023/03/17 | 5,420 | 5,422 | 5,314 | 5,328 | -27 | -0.5% | 1,303,400 |
| 2023/03/16 | 5,320 | 5,388 | 5,260 | 5,355 | -194 | -3.5% | 1,513,700 |
| 2023/03/15 | 5,552 | 5,601 | 5,530 | 5,549 | +139 | +2.6% | 1,181,000 |
| 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 |
551～
600
件表示中 / 3738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 | 415,500円 | -14.7% | +32.6% | 3.61% | 11.48倍 | 0.91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 | 308,000円 | -16.3% | -13.2% | 5.03% | 8.04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 | 107,400円 | -7.2% | -14.2% | 4.47% | 11.35倍 | 1.13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 | 313,900円 | -19.3% | +12.3% | 3.95% | 13.39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 |
| かんぽ | 335,600円 | -8.5% | +40.9% | 3.69% | 9.17倍 | 0.38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
