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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 4,948 | 4,976 | 4,888 | 4,936 | -23 | -0.5% | 836,000 |
| 2021/10/06 | 4,914 | 4,994 | 4,890 | 4,959 | +70 | +1.4% | 1,027,000 |
| 2021/10/05 | 4,900 | 4,905 | 4,832 | 4,889 | -22 | -0.4% | 728,000 |
| 2021/10/04 | 4,902 | 4,935 | 4,885 | 4,911 | +16 | +0.3% | 894,000 |
| 2021/10/01 | 4,881 | 4,954 | 4,876 | 4,895 | +14 | +0.3% | 1,608,800 |
| 2021/09/30 | 4,974 | 5,016 | 4,881 | 4,881 | -98 | -2% | 3,044,000 |
| 2021/09/29 | 5,000 | 5,019 | 4,927 | 4,979 | -172 | -3.3% | 1,126,700 |
| 2021/09/28 | 5,156 | 5,172 | 5,093 | 5,151 | +5 | +0.1% | 1,147,700 |
| 2021/09/27 | 5,151 | 5,185 | 5,139 | 5,146 | +13 | +0.3% | 891,600 |
| 2021/09/24 | 5,073 | 5,145 | 5,061 | 5,133 | +124 | +2.5% | 1,037,000 |
| 2021/09/22 | 5,006 | 5,066 | 4,991 | 5,009 | -69 | -1.4% | 1,093,800 |
| 2021/09/21 | 5,060 | 5,133 | 5,035 | 5,078 | -64 | -1.2% | 1,013,400 |
| 2021/09/17 | 5,157 | 5,188 | 5,135 | 5,142 | -15 | -0.3% | 2,366,100 |
| 2021/09/16 | 5,186 | 5,224 | 5,152 | 5,157 | -49 | -0.9% | 1,233,100 |
| 2021/09/15 | 5,180 | 5,234 | 5,176 | 5,206 | -29 | -0.6% | 1,167,700 |
| 2021/09/14 | 5,168 | 5,259 | 5,164 | 5,235 | +119 | +2.3% | 1,125,900 |
| 2021/09/13 | 5,050 | 5,128 | 5,034 | 5,116 | +42 | +0.8% | 793,400 |
| 2021/09/10 | 4,981 | 5,083 | 4,981 | 5,074 | +70 | +1.4% | 1,304,900 |
| 2021/09/09 | 5,011 | 5,068 | 5,004 | 5,004 | -40 | -0.8% | 1,064,700 |
| 2021/09/08 | 5,050 | 5,077 | 5,019 | 5,044 | -43 | -0.8% | 1,196,800 |
| 2021/09/07 | 5,051 | 5,136 | 5,047 | 5,087 | +76 | +1.5% | 957,500 |
| 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 |
801～
850
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
