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 |
|---|---|---|---|---|---|---|---|
| 2022/09/15 | 6,003 | 6,066 | 6,002 | 6,049 | +48 | +0.8% | 588,900 |
| 2022/09/14 | 6,000 | 6,052 | 5,960 | 6,001 | -77 | -1.3% | 1,031,200 |
| 2022/09/13 | 6,101 | 6,107 | 6,017 | 6,078 | -32 | -0.5% | 884,600 |
| 2022/09/12 | 6,115 | 6,141 | 6,090 | 6,110 | +25 | +0.4% | 695,900 |
| 2022/09/09 | 6,032 | 6,111 | 6,032 | 6,085 | +61 | +1% | 1,123,200 |
| 2022/09/08 | 5,962 | 6,042 | 5,962 | 6,024 | +77 | +1.3% | 996,600 |
| 2022/09/07 | 5,884 | 5,977 | 5,882 | 5,947 | +63 | +1.1% | 945,700 |
| 2022/09/06 | 5,901 | 5,954 | 5,883 | 5,884 | -17 | -0.3% | 596,200 |
| 2022/09/05 | 5,882 | 5,939 | 5,855 | 5,901 | +27 | +0.5% | 654,700 |
| 2022/09/02 | 5,849 | 5,902 | 5,838 | 5,874 | +42 | +0.7% | 874,500 |
| 2022/09/01 | 5,934 | 5,955 | 5,832 | 5,832 | -141 | -2.4% | 1,290,400 |
| 2022/08/31 | 5,925 | 5,999 | 5,919 | 5,973 | +15 | +0.3% | 1,470,100 |
| 2022/08/30 | 5,945 | 5,978 | 5,936 | 5,958 | +84 | +1.4% | 594,300 |
| 2022/08/29 | 5,840 | 5,896 | 5,808 | 5,874 | -38 | -0.6% | 844,000 |
| 2022/08/26 | 5,938 | 5,979 | 5,902 | 5,912 | -26 | -0.4% | 613,600 |
| 2022/08/25 | 5,876 | 5,940 | 5,875 | 5,938 | +86 | +1.5% | 604,800 |
| 2022/08/24 | 5,900 | 5,920 | 5,850 | 5,852 | -24 | -0.4% | 743,300 |
| 2022/08/23 | 5,920 | 5,930 | 5,851 | 5,876 | -69 | -1.2% | 777,000 |
| 2022/08/22 | 5,880 | 5,954 | 5,859 | 5,945 | +38 | +0.6% | 697,100 |
| 2022/08/19 | 5,895 | 5,921 | 5,860 | 5,907 | +42 | +0.7% | 740,000 |
| 2022/08/18 | 5,912 | 5,946 | 5,854 | 5,865 | -9 | -0.2% | 663,600 |
| 2022/08/17 | 5,791 | 5,886 | 5,782 | 5,874 | +112 | +1.9% | 911,800 |
| 2022/08/16 | 5,820 | 5,824 | 5,752 | 5,762 | -69 | -1.2% | 795,300 |
| 2022/08/15 | 5,840 | 5,851 | 5,750 | 5,831 | -24 | -0.4% | 740,400 |
| 2022/08/12 | 5,819 | 5,882 | 5,784 | 5,855 | +132 | +2.3% | 1,180,100 |
| 2022/08/10 | 5,745 | 5,782 | 5,703 | 5,723 | +25 | +0.4% | 934,700 |
| 2022/08/09 | 5,659 | 5,718 | 5,618 | 5,698 | +58 | +1% | 1,119,000 |
| 2022/08/08 | 5,750 | 5,774 | 5,616 | 5,640 | -108 | -1.9% | 1,645,700 |
| 2022/08/05 | 5,700 | 5,785 | 5,697 | 5,748 | +14 | +0.2% | 679,600 |
| 2022/08/04 | 5,845 | 5,845 | 5,722 | 5,734 | -160 | -2.7% | 1,025,600 |
| 2022/08/03 | 5,845 | 5,897 | 5,830 | 5,894 | +31 | +0.5% | 747,300 |
| 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 |
651～
700
件表示中 / 3700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 | 467,200円 | +5.4% | +12.7% | 2.83% | 11.03倍 | 1.46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 | 589,600円 | +21.2% | +63.8% | 2.75% | 11.37倍 | 2.11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 | 333,500円 | +9.5% | +114.4% | 4.35% | 8.00倍 | 1.17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 | 103,500円 | -7.2% | -14.2% | 4.64% | 10.98倍 | 1.10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 | 306,900円 | -19.3% | +12.3% | 4.04% | 13.26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 |
市場注目の銘柄
チャート関連のコラム
