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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 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 |
| 2022/03/07 | 4,742 | 4,780 | 4,700 | 4,742 | -110 | -2.3% | 824,800 |
| 2022/03/04 | 4,922 | 4,925 | 4,837 | 4,852 | -70 | -1.4% | 922,600 |
| 2022/03/03 | 4,908 | 4,945 | 4,874 | 4,922 | +128 | +2.7% | 1,017,400 |
| 2022/03/02 | 4,882 | 4,900 | 4,791 | 4,794 | -158 | -3.2% | 1,099,200 |
| 2022/03/01 | 5,023 | 5,074 | 4,942 | 4,952 | -68 | -1.4% | 1,032,900 |
| 2022/02/28 | 4,891 | 5,037 | 4,880 | 5,020 | +136 | +2.8% | 2,040,900 |
| 2022/02/25 | 4,998 | 5,026 | 4,871 | 4,884 | -255 | -5% | 1,682,400 |
| 2022/02/24 | 5,136 | 5,221 | 5,100 | 5,139 | -57 | -1.1% | 1,019,100 |
| 2022/02/22 | 5,241 | 5,264 | 5,147 | 5,196 | -143 | -2.7% | 829,300 |
| 2022/02/21 | 5,332 | 5,391 | 5,291 | 5,339 | -51 | -0.9% | 437,200 |
| 2022/02/18 | 5,369 | 5,435 | 5,352 | 5,390 | -24 | -0.4% | 627,500 |
| 2022/02/17 | 5,440 | 5,447 | 5,378 | 5,414 | -69 | -1.3% | 679,300 |
| 2022/02/16 | 5,450 | 5,533 | 5,401 | 5,483 | +144 | +2.7% | 1,053,300 |
| 2022/02/15 | 5,590 | 5,637 | 5,312 | 5,339 | -250 | -4.5% | 1,801,300 |
| 2022/02/14 | 5,571 | 5,604 | 5,519 | 5,589 | +3 | +0.1% | 861,300 |
| 2022/02/10 | 5,600 | 5,664 | 5,547 | 5,586 | -19 | -0.3% | 1,104,000 |
| 2022/02/09 | 5,581 | 5,660 | 5,578 | 5,605 | +28 | +0.5% | 956,400 |
| 2022/02/08 | 5,620 | 5,636 | 5,555 | 5,577 | -43 | -0.8% | 828,700 |
| 2022/02/07 | 5,512 | 5,643 | 5,508 | 5,620 | +113 | +2.1% | 845,800 |
| 2022/02/04 | 5,460 | 5,534 | 5,436 | 5,507 | +73 | +1.3% | 985,700 |
| 2022/02/03 | 5,336 | 5,447 | 5,325 | 5,434 | +87 | +1.6% | 957,800 |
| 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 |
801～
850
件表示中 / 3738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 | 419,200円 | -14.7% | +32.6% | 3.58% | 11.58倍 | 0.92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 | 310,300円 | -16.3% | -13.2% | 5.00% | 8.10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 | 107,200円 | -7.2% | -14.2% | 4.48% | 11.32倍 | 1.13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 | 316,300円 | -19.3% | +12.3% | 3.92% | 13.49倍 | 1.22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 | 342,600円 | -8.5% | +40.9% | 3.62% | 9.36倍 | 0.39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
