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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 5,965 | 6,048 | 5,943 | 5,966 | -17 | -0.3% | 1,053,100 |
| 2022/06/30 | 5,886 | 5,985 | 5,855 | 5,983 | +11 | +0.2% | 1,173,100 |
| 2022/06/29 | 6,084 | 6,085 | 5,964 | 5,972 | -48 | -0.8% | 2,427,300 |
| 2022/06/28 | 5,955 | 6,028 | 5,914 | 6,020 | +130 | +2.2% | 1,281,700 |
| 2022/06/27 | 5,867 | 5,903 | 5,856 | 5,890 | +123 | +2.1% | 982,600 |
| 2022/06/24 | 5,846 | 5,880 | 5,731 | 5,767 | -179 | -3% | 1,473,000 |
| 2022/06/23 | 5,867 | 5,965 | 5,867 | 5,946 | +99 | +1.7% | 1,159,500 |
| 2022/06/22 | 5,923 | 5,937 | 5,826 | 5,847 | -38 | -0.6% | 1,438,800 |
| 2022/06/21 | 5,818 | 5,902 | 5,785 | 5,885 | +127 | +2.2% | 1,379,100 |
| 2022/06/20 | 5,804 | 5,843 | 5,743 | 5,758 | -55 | -0.9% | 1,093,800 |
| 2022/06/17 | 5,822 | 5,840 | 5,773 | 5,813 | -127 | -2.1% | 2,243,600 |
| 2022/06/16 | 5,924 | 6,021 | 5,914 | 5,940 | +26 | +0.4% | 1,408,900 |
| 2022/06/15 | 5,905 | 5,945 | 5,889 | 5,914 | -21 | -0.4% | 1,197,200 |
| 2022/06/14 | 5,924 | 5,998 | 5,916 | 5,935 | -26 | -0.4% | 1,512,500 |
| 2022/06/13 | 5,920 | 5,990 | 5,847 | 5,961 | ±0 | ±0% | 1,406,100 |
| 2022/06/10 | 5,963 | 6,055 | 5,955 | 5,961 | -13 | -0.2% | 1,328,300 |
| 2022/06/09 | 6,013 | 6,040 | 5,948 | 5,974 | -39 | -0.6% | 1,526,500 |
| 2022/06/08 | 5,975 | 6,091 | 5,974 | 6,013 | -62 | -1% | 1,573,100 |
| 2022/06/07 | 6,064 | 6,093 | 6,015 | 6,075 | +54 | +0.9% | 1,347,300 |
| 2022/06/06 | 5,938 | 6,035 | 5,910 | 6,021 | +120 | +2% | 944,800 |
| 2022/06/03 | 6,044 | 6,050 | 5,824 | 5,901 | -105 | -1.7% | 1,359,200 |
| 2022/06/02 | 5,984 | 6,045 | 5,958 | 6,006 | +77 | +1.3% | 1,080,200 |
| 2022/06/01 | 5,948 | 5,991 | 5,884 | 5,929 | +81 | +1.4% | 1,410,100 |
| 2022/05/31 | 5,775 | 5,850 | 5,741 | 5,848 | +131 | +2.3% | 3,074,900 |
| 2022/05/30 | 5,800 | 5,809 | 5,711 | 5,717 | -80 | -1.4% | 2,413,200 |
| 2022/05/27 | 5,678 | 5,848 | 5,636 | 5,797 | +256 | +4.6% | 2,240,400 |
| 2022/05/26 | 5,427 | 5,578 | 5,422 | 5,541 | +96 | +1.8% | 1,236,500 |
| 2022/05/25 | 5,433 | 5,484 | 5,397 | 5,445 | -44 | -0.8% | 1,584,900 |
| 2022/05/24 | 5,470 | 5,628 | 5,454 | 5,489 | +18 | +0.3% | 1,878,100 |
| 2022/05/23 | 5,269 | 5,500 | 5,257 | 5,471 | +402 | +7.9% | 2,665,100 |
| 2022/05/20 | 5,008 | 5,107 | 4,984 | 5,069 | +87 | +1.7% | 1,559,300 |
| 2022/05/19 | 4,944 | 5,013 | 4,934 | 4,982 | -44 | -0.9% | 935,600 |
| 2022/05/18 | 4,980 | 5,044 | 4,962 | 5,026 | +44 | +0.9% | 878,000 |
| 2022/05/17 | 5,015 | 5,051 | 4,975 | 4,982 | -25 | -0.5% | 777,000 |
| 2022/05/16 | 5,083 | 5,098 | 4,993 | 5,007 | -64 | -1.3% | 648,300 |
| 2022/05/13 | 5,062 | 5,119 | 5,052 | 5,071 | -6 | -0.1% | 690,700 |
| 2022/05/12 | 5,030 | 5,129 | 5,027 | 5,077 | +59 | +1.2% | 693,500 |
| 2022/05/11 | 5,181 | 5,192 | 5,006 | 5,018 | -211 | -4% | 938,600 |
| 2022/05/10 | 5,278 | 5,290 | 5,195 | 5,229 | -86 | -1.6% | 803,900 |
| 2022/05/09 | 5,323 | 5,355 | 5,286 | 5,315 | +1 | ±0% | 595,100 |
| 2022/05/06 | 5,305 | 5,341 | 5,276 | 5,314 | +72 | +1.4% | 798,000 |
| 2022/05/02 | 5,165 | 5,260 | 5,149 | 5,242 | -43 | -0.8% | 865,800 |
| 2022/04/28 | 5,127 | 5,296 | 5,117 | 5,285 | +168 | +3.3% | 884,500 |
| 2022/04/27 | 5,114 | 5,145 | 5,087 | 5,117 | -12 | -0.2% | 1,793,100 |
| 2022/04/26 | 5,178 | 5,195 | 5,124 | 5,129 | -3 | -0.1% | 710,500 |
| 2022/04/25 | 5,102 | 5,145 | 5,081 | 5,132 | -68 | -1.3% | 608,700 |
| 2022/04/22 | 5,171 | 5,209 | 5,132 | 5,200 | +21 | +0.4% | 825,800 |
| 2022/04/21 | 5,101 | 5,198 | 5,100 | 5,179 | +31 | +0.6% | 807,900 |
| 2022/04/20 | 5,130 | 5,174 | 5,091 | 5,148 | +28 | +0.5% | 679,700 |
| 2022/04/19 | 5,158 | 5,160 | 5,090 | 5,120 | +13 | +0.3% | 675,700 |
551～
600
件表示中 / 3548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 | 318,300円 | +5.4% | -34.4% | 3.52% | 13.47倍 | 1.08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 | 329,200円 | +9.5% | +109.2% | 4.40% | 8.27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 | 368,600円 | -19.1% | +4.3% | 3.31% | 10.50倍 | 0.88倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| Ｔ＆ＤＨＤ | 251,000円 | -20.2% | +12.6% | 3.19% | 12.62倍 | 0.94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 | 261,500円 | -11.6% | +24.1% | 3.98% | 12.67倍 | 0.30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
