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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 4,983 | 5,034 | 4,979 | 5,011 | +57 | +1.2% | 764,600 |
| 2021/09/03 | 4,921 | 4,974 | 4,894 | 4,954 | +59 | +1.2% | 1,112,600 |
| 2021/09/02 | 4,899 | 4,918 | 4,871 | 4,895 | +27 | +0.6% | 980,100 |
| 2021/09/01 | 4,828 | 4,898 | 4,811 | 4,868 | +40 | +0.8% | 951,800 |
| 2021/08/31 | 4,802 | 4,848 | 4,748 | 4,828 | -5 | -0.1% | 1,004,300 |
| 2021/08/30 | 4,821 | 4,859 | 4,813 | 4,833 | +26 | +0.5% | 661,200 |
| 2021/08/27 | 4,770 | 4,821 | 4,755 | 4,807 | -3 | -0.1% | 504,300 |
| 2021/08/26 | 4,821 | 4,835 | 4,793 | 4,810 | +28 | +0.6% | 635,500 |
| 2021/08/25 | 4,768 | 4,825 | 4,765 | 4,782 | -45 | -0.9% | 625,900 |
| 2021/08/24 | 4,818 | 4,856 | 4,813 | 4,827 | +14 | +0.3% | 737,300 |
| 2021/08/23 | 4,797 | 4,853 | 4,791 | 4,813 | +81 | +1.7% | 913,000 |
| 2021/08/20 | 4,715 | 4,752 | 4,704 | 4,732 | +16 | +0.3% | 746,600 |
| 2021/08/19 | 4,752 | 4,776 | 4,707 | 4,716 | -80 | -1.7% | 755,400 |
| 2021/08/18 | 4,723 | 4,826 | 4,723 | 4,796 | +86 | +1.8% | 858,500 |
| 2021/08/17 | 4,691 | 4,738 | 4,684 | 4,710 | +36 | +0.8% | 757,500 |
| 2021/08/16 | 4,688 | 4,697 | 4,651 | 4,674 | -44 | -0.9% | 659,700 |
| 2021/08/13 | 4,748 | 4,775 | 4,715 | 4,718 | -22 | -0.5% | 685,800 |
| 2021/08/12 | 4,750 | 4,795 | 4,731 | 4,740 | +10 | +0.2% | 780,500 |
| 2021/08/11 | 4,710 | 4,752 | 4,678 | 4,730 | +52 | +1.1% | 1,031,000 |
| 2021/08/10 | 4,692 | 4,718 | 4,642 | 4,678 | -15 | -0.3% | 1,269,200 |
| 2021/08/06 | 4,678 | 4,715 | 4,663 | 4,693 | +16 | +0.3% | 925,000 |
| 2021/08/05 | 4,608 | 4,688 | 4,604 | 4,677 | +58 | +1.3% | 853,900 |
| 2021/08/04 | 4,629 | 4,644 | 4,613 | 4,619 | -23 | -0.5% | 618,100 |
| 2021/08/03 | 4,659 | 4,669 | 4,617 | 4,642 | +6 | +0.1% | 811,100 |
| 2021/08/02 | 4,600 | 4,657 | 4,592 | 4,636 | +106 | +2.3% | 888,200 |
| 2021/07/30 | 4,544 | 4,572 | 4,529 | 4,530 | -35 | -0.8% | 951,900 |
| 2021/07/29 | 4,559 | 4,587 | 4,553 | 4,565 | +3 | +0.1% | 807,500 |
| 2021/07/28 | 4,548 | 4,587 | 4,542 | 4,562 | -9 | -0.2% | 1,052,600 |
| 2021/07/27 | 4,569 | 4,589 | 4,551 | 4,571 | +60 | +1.3% | 879,500 |
| 2021/07/26 | 4,549 | 4,552 | 4,502 | 4,511 | +10 | +0.2% | 944,200 |
| 2021/07/21 | 4,500 | 4,544 | 4,488 | 4,501 | +68 | +1.5% | 1,191,800 |
| 2021/07/20 | 4,389 | 4,461 | 4,373 | 4,433 | -26 | -0.6% | 1,104,900 |
| 2021/07/19 | 4,421 | 4,465 | 4,416 | 4,459 | +8 | +0.2% | 881,300 |
| 2021/07/16 | 4,433 | 4,485 | 4,397 | 4,451 | -7 | -0.2% | 1,160,100 |
| 2021/07/15 | 4,500 | 4,500 | 4,443 | 4,458 | -38 | -0.8% | 1,250,300 |
| 2021/07/14 | 4,488 | 4,500 | 4,463 | 4,496 | +33 | +0.7% | 1,138,000 |
| 2021/07/13 | 4,446 | 4,480 | 4,406 | 4,463 | +122 | +2.8% | 1,123,900 |
| 2021/07/12 | 4,399 | 4,399 | 4,329 | 4,341 | +49 | +1.1% | 1,187,000 |
| 2021/07/09 | 4,265 | 4,307 | 4,240 | 4,292 | +7 | +0.2% | 1,428,700 |
| 2021/07/08 | 4,295 | 4,308 | 4,276 | 4,285 | +10 | +0.2% | 932,300 |
| 2021/07/07 | 4,239 | 4,287 | 4,228 | 4,275 | -34 | -0.8% | 1,017,900 |
| 2021/07/06 | 4,294 | 4,324 | 4,271 | 4,309 | +42 | +1% | 655,900 |
| 2021/07/05 | 4,236 | 4,277 | 4,224 | 4,267 | -6 | -0.1% | 531,100 |
| 2021/07/02 | 4,217 | 4,290 | 4,210 | 4,273 | +90 | +2.2% | 1,040,700 |
| 2021/07/01 | 4,125 | 4,203 | 4,114 | 4,183 | +77 | +1.9% | 1,195,900 |
| 2021/06/30 | 4,164 | 4,173 | 4,102 | 4,106 | -19 | -0.5% | 1,122,200 |
| 2021/06/29 | 4,143 | 4,167 | 4,098 | 4,125 | -88 | -2.1% | 1,107,200 |
| 2021/06/28 | 4,236 | 4,252 | 4,203 | 4,213 | +37 | +0.9% | 643,500 |
| 2021/06/25 | 4,206 | 4,211 | 4,172 | 4,176 | -9 | -0.2% | 926,100 |
| 2021/06/24 | 4,199 | 4,204 | 4,152 | 4,185 | -14 | -0.3% | 724,700 |
751～
800
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 | 317,800円 | +5.4% | -34.4% | 3.52% | 13.45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 | 327,800円 | +9.5% | +109.2% | 4.42% | 8.24倍 | 1.12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 | 367,000円 | -19.1% | +4.3% | 3.32% | 10.46倍 | 0.87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 | 247,300円 | -20.2% | +12.6% | 3.23% | 12.44倍 | 0.92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 | 258,300円 | -11.6% | +24.1% | 4.03% | 12.52倍 | 0.29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
