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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/18 | 5,113 | 5,148 | 5,069 | 5,107 | -49 | -1% | 417,300 |
| 2022/04/15 | 5,102 | 5,156 | 5,087 | 5,156 | +17 | +0.3% | 422,400 |
| 2022/04/14 | 5,100 | 5,151 | 5,094 | 5,139 | +31 | +0.6% | 586,200 |
| 2022/04/13 | 5,108 | 5,120 | 5,035 | 5,108 | -24 | -0.5% | 734,600 |
| 2022/04/12 | 5,145 | 5,196 | 5,114 | 5,132 | +26 | +0.5% | 1,027,900 |
| 2022/04/11 | 5,002 | 5,109 | 5,002 | 5,106 | +76 | +1.5% | 768,200 |
| 2022/04/08 | 5,021 | 5,033 | 4,968 | 5,030 | +35 | +0.7% | 980,200 |
| 2022/04/07 | 5,052 | 5,074 | 4,915 | 4,995 | -80 | -1.6% | 1,272,800 |
| 2022/04/06 | 5,187 | 5,187 | 5,071 | 5,075 | -116 | -2.2% | 984,000 |
| 2022/04/05 | 5,254 | 5,319 | 5,132 | 5,191 | -141 | -2.6% | 912,900 |
| 2022/04/04 | 5,381 | 5,385 | 5,278 | 5,332 | -24 | -0.4% | 575,600 |
| 2022/04/01 | 5,331 | 5,393 | 5,286 | 5,356 | -25 | -0.5% | 787,900 |
| 2022/03/31 | 5,468 | 5,487 | 5,362 | 5,381 | -117 | -2.1% | 867,900 |
| 2022/03/30 | 5,521 | 5,546 | 5,418 | 5,498 | -115 | -2% | 1,039,600 |
| 2022/03/29 | 5,612 | 5,632 | 5,574 | 5,613 | +12 | +0.2% | 897,000 |
| 2022/03/28 | 5,618 | 5,639 | 5,543 | 5,601 | +83 | +1.5% | 574,200 |
| 2022/03/25 | 5,598 | 5,604 | 5,507 | 5,518 | -85 | -1.5% | 667,400 |
| 2022/03/24 | 5,570 | 5,609 | 5,522 | 5,603 | -3 | -0.1% | 609,000 |
| 2022/03/23 | 5,547 | 5,633 | 5,508 | 5,606 | +74 | +1.3% | 971,400 |
| 2022/03/22 | 5,451 | 5,555 | 5,451 | 5,532 | +107 | +2% | 1,686,800 |
| 2022/03/18 | 5,323 | 5,437 | 5,304 | 5,425 | +125 | +2.4% | 1,610,600 |
| 2022/03/17 | 5,357 | 5,373 | 5,163 | 5,300 | +29 | +0.6% | 1,473,100 |
| 2022/03/16 | 5,170 | 5,274 | 5,144 | 5,271 | +119 | +2.3% | 1,370,400 |
| 2022/03/15 | 5,079 | 5,199 | 5,073 | 5,152 | +138 | +2.8% | 847,200 |
| 2022/03/14 | 4,949 | 5,053 | 4,930 | 5,014 | +128 | +2.6% | 888,900 |
| 2022/03/11 | 4,854 | 4,921 | 4,852 | 4,886 | -28 | -0.6% | 1,071,400 |
| 2022/03/10 | 4,852 | 4,937 | 4,849 | 4,914 | +225 | +4.8% | 1,074,100 |
| 2022/03/09 | 4,652 | 4,784 | 4,651 | 4,689 | +47 | +1% | 871,600 |
| 2022/03/08 | 4,692 | 4,709 | 4,619 | 4,642 | -100 | -2.1% | 887,000 |
651～
700
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
