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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 5,952 | 5,997 | 5,860 | 5,863 | -120 | -2% | 761,200 |
| 2022/08/01 | 5,922 | 5,989 | 5,903 | 5,983 | +63 | +1.1% | 693,800 |
| 2022/07/29 | 5,925 | 5,970 | 5,903 | 5,920 | -59 | -1% | 860,500 |
| 2022/07/28 | 5,999 | 6,003 | 5,942 | 5,979 | -21 | -0.4% | 925,300 |
| 2022/07/27 | 5,988 | 6,009 | 5,965 | 6,000 | +2 | ±0% | 711,600 |
| 2022/07/26 | 5,988 | 6,020 | 5,974 | 5,998 | +62 | +1% | 705,600 |
| 2022/07/25 | 5,890 | 5,940 | 5,889 | 5,936 | +47 | +0.8% | 661,100 |
| 2022/07/22 | 5,866 | 5,889 | 5,826 | 5,889 | -12 | -0.2% | 824,100 |
| 2022/07/21 | 5,949 | 5,955 | 5,843 | 5,901 | -54 | -0.9% | 1,016,000 |
| 2022/07/20 | 5,925 | 5,970 | 5,904 | 5,955 | +94 | +1.6% | 1,071,600 |
| 2022/07/19 | 5,880 | 5,900 | 5,846 | 5,861 | -26 | -0.4% | 867,600 |
| 2022/07/15 | 6,010 | 6,018 | 5,840 | 5,887 | -128 | -2.1% | 1,046,100 |
| 2022/07/14 | 5,975 | 6,027 | 5,946 | 6,015 | -54 | -0.9% | 729,700 |
| 2022/07/13 | 6,063 | 6,085 | 6,015 | 6,069 | +2 | ±0% | 839,100 |
| 2022/07/12 | 6,069 | 6,130 | 6,032 | 6,067 | -2 | ±0% | 937,800 |
| 2022/07/11 | 5,999 | 6,075 | 5,997 | 6,069 | +146 | +2.5% | 861,000 |
| 2022/07/08 | 5,927 | 5,981 | 5,892 | 5,923 | -30 | -0.5% | 1,183,500 |
| 2022/07/07 | 5,954 | 5,987 | 5,888 | 5,953 | +99 | +1.7% | 1,134,100 |
| 2022/07/06 | 5,965 | 6,025 | 5,801 | 5,854 | -271 | -4.4% | 1,258,500 |
| 2022/07/05 | 6,046 | 6,135 | 6,038 | 6,125 | +152 | +2.5% | 1,150,100 |
| 2022/07/04 | 5,989 | 5,995 | 5,894 | 5,973 | +7 | +0.1% | 767,400 |
| 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 |
601～
650
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
