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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 5,326 | 5,368 | 5,302 | 5,347 | +25 | +0.5% | 972,800 |
| 2022/02/01 | 5,297 | 5,345 | 5,252 | 5,322 | -32 | -0.6% | 948,900 |
| 2022/01/31 | 5,330 | 5,364 | 5,293 | 5,354 | -63 | -1.2% | 1,087,300 |
| 2022/01/28 | 5,361 | 5,434 | 5,355 | 5,417 | +117 | +2.2% | 1,196,500 |
| 2022/01/27 | 5,354 | 5,372 | 5,252 | 5,300 | +8 | +0.2% | 1,302,200 |
| 2022/01/26 | 5,296 | 5,326 | 5,242 | 5,292 | +58 | +1.1% | 963,800 |
| 2022/01/25 | 5,250 | 5,262 | 5,181 | 5,234 | -63 | -1.2% | 859,000 |
| 2022/01/24 | 5,216 | 5,307 | 5,209 | 5,297 | +71 | +1.4% | 619,400 |
| 2022/01/21 | 5,260 | 5,283 | 5,178 | 5,226 | -48 | -0.9% | 891,400 |
| 2022/01/20 | 5,304 | 5,364 | 5,256 | 5,274 | -81 | -1.5% | 1,036,100 |
| 2022/01/19 | 5,341 | 5,412 | 5,304 | 5,355 | +13 | +0.2% | 1,318,500 |
| 2022/01/18 | 5,400 | 5,437 | 5,321 | 5,342 | -16 | -0.3% | 871,000 |
| 2022/01/17 | 5,371 | 5,442 | 5,341 | 5,358 | ±0 | ±0% | 775,700 |
| 2022/01/14 | 5,336 | 5,368 | 5,300 | 5,358 | +16 | +0.3% | 1,141,200 |
| 2022/01/13 | 5,308 | 5,359 | 5,291 | 5,342 | +37 | +0.7% | 1,230,700 |
| 2022/01/12 | 5,347 | 5,373 | 5,287 | 5,305 | -48 | -0.9% | 1,635,300 |
| 2022/01/11 | 5,091 | 5,364 | 5,091 | 5,353 | +265 | +5.2% | 2,082,400 |
| 2022/01/07 | 5,030 | 5,126 | 5,030 | 5,088 | +28 | +0.6% | 1,193,300 |
| 2022/01/06 | 5,143 | 5,144 | 5,050 | 5,060 | -42 | -0.8% | 1,569,100 |
| 2022/01/05 | 5,135 | 5,135 | 5,034 | 5,102 | +136 | +2.7% | 1,673,900 |
| 2022/01/04 | 4,852 | 4,974 | 4,846 | 4,966 | +107 | +2.2% | 1,353,200 |
| 2021/12/30 | 4,865 | 4,887 | 4,835 | 4,859 | -6 | -0.1% | 974,300 |
| 2021/12/29 | 4,899 | 4,942 | 4,838 | 4,865 | -47 | -1% | 2,846,400 |
| 2021/12/28 | 4,869 | 4,932 | 4,846 | 4,912 | +77 | +1.6% | 1,038,500 |
| 2021/12/27 | 4,871 | 4,881 | 4,832 | 4,835 | -31 | -0.6% | 625,500 |
| 2021/12/24 | 4,951 | 4,970 | 4,839 | 4,866 | -95 | -1.9% | 925,900 |
| 2021/12/23 | 4,962 | 4,990 | 4,936 | 4,961 | +19 | +0.4% | 1,051,900 |
| 2021/12/22 | 4,949 | 4,955 | 4,894 | 4,942 | -13 | -0.3% | 1,151,900 |
| 2021/12/21 | 5,007 | 5,007 | 4,942 | 4,955 | +18 | +0.4% | 1,269,400 |
| 2021/12/20 | 4,991 | 5,004 | 4,900 | 4,937 | -118 | -2.3% | 1,389,600 |
| 2021/12/17 | 5,121 | 5,137 | 5,017 | 5,055 | -84 | -1.6% | 1,879,800 |
| 2021/12/16 | 5,097 | 5,149 | 5,084 | 5,139 | +116 | +2.3% | 1,271,200 |
| 2021/12/15 | 5,056 | 5,110 | 5,009 | 5,023 | -8 | -0.2% | 1,476,600 |
| 2021/12/14 | 5,056 | 5,107 | 5,015 | 5,031 | +45 | +0.9% | 1,435,500 |
| 2021/12/13 | 5,005 | 5,048 | 4,981 | 4,986 | +51 | +1% | 1,015,200 |
| 2021/12/10 | 4,960 | 4,988 | 4,935 | 4,935 | -20 | -0.4% | 1,101,500 |
| 2021/12/09 | 4,978 | 5,000 | 4,941 | 4,955 | -26 | -0.5% | 1,000,800 |
| 2021/12/08 | 5,054 | 5,071 | 4,979 | 4,981 | +37 | +0.7% | 1,149,700 |
| 2021/12/07 | 4,872 | 4,959 | 4,848 | 4,944 | +101 | +2.1% | 1,186,900 |
| 2021/12/06 | 4,946 | 4,953 | 4,825 | 4,843 | -108 | -2.2% | 1,192,800 |
| 2021/12/03 | 4,893 | 4,966 | 4,865 | 4,951 | +118 | +2.4% | 1,019,600 |
| 2021/12/02 | 4,769 | 4,855 | 4,759 | 4,833 | +77 | +1.6% | 1,260,100 |
| 2021/12/01 | 4,668 | 4,780 | 4,665 | 4,756 | +82 | +1.8% | 979,400 |
| 2021/11/30 | 4,740 | 4,773 | 4,653 | 4,674 | -25 | -0.5% | 1,958,800 |
| 2021/11/29 | 4,702 | 4,735 | 4,665 | 4,699 | -92 | -1.9% | 952,200 |
| 2021/11/26 | 4,864 | 4,869 | 4,778 | 4,791 | -128 | -2.6% | 872,300 |
| 2021/11/25 | 4,977 | 4,996 | 4,912 | 4,919 | -58 | -1.2% | 1,046,000 |
| 2021/11/24 | 4,932 | 5,070 | 4,928 | 4,977 | +111 | +2.3% | 1,162,800 |
| 2021/11/22 | 4,820 | 4,882 | 4,734 | 4,866 | +6 | +0.1% | 997,500 |
| 2021/11/19 | 4,795 | 4,919 | 4,744 | 4,860 | +40 | +0.8% | 1,936,100 |
651～
700
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
