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 |
|---|---|---|---|---|---|---|---|
| 2021/04/13 | 4,108 | 4,157 | 4,096 | 4,134 | ±0 | ±0% | 719,600 |
| 2021/04/12 | 4,147 | 4,159 | 4,113 | 4,134 | -4 | -0.1% | 470,000 |
| 2021/04/09 | 4,180 | 4,205 | 4,134 | 4,138 | -15 | -0.4% | 610,800 |
| 2021/04/08 | 4,220 | 4,223 | 4,137 | 4,153 | -22 | -0.5% | 717,600 |
| 2021/04/07 | 4,135 | 4,191 | 4,131 | 4,175 | +16 | +0.4% | 708,800 |
| 2021/04/06 | 4,260 | 4,264 | 4,144 | 4,159 | -72 | -1.7% | 856,700 |
| 2021/04/05 | 4,209 | 4,242 | 4,198 | 4,231 | +29 | +0.7% | 474,000 |
| 2021/04/02 | 4,255 | 4,274 | 4,194 | 4,202 | -48 | -1.1% | 514,500 |
| 2021/04/01 | 4,281 | 4,337 | 4,231 | 4,250 | +8 | +0.2% | 827,600 |
| 2021/03/31 | 4,300 | 4,310 | 4,240 | 4,242 | -86 | -2% | 836,500 |
| 2021/03/30 | 4,354 | 4,354 | 4,282 | 4,328 | -95 | -2.1% | 754,600 |
| 2021/03/29 | 4,446 | 4,462 | 4,374 | 4,423 | +27 | +0.6% | 1,164,000 |
| 2021/03/26 | 4,419 | 4,479 | 4,372 | 4,396 | +9 | +0.2% | 821,100 |
| 2021/03/25 | 4,328 | 4,419 | 4,313 | 4,387 | +110 | +2.6% | 816,700 |
| 2021/03/24 | 4,282 | 4,351 | 4,264 | 4,277 | -75 | -1.7% | 1,094,000 |
| 2021/03/23 | 4,372 | 4,398 | 4,328 | 4,352 | -57 | -1.3% | 1,075,400 |
| 2021/03/22 | 4,429 | 4,460 | 4,383 | 4,409 | -71 | -1.6% | 1,030,900 |
| 2021/03/19 | 4,450 | 4,514 | 4,447 | 4,480 | +37 | +0.8% | 2,359,300 |
| 2021/03/18 | 4,405 | 4,449 | 4,398 | 4,443 | +52 | +1.2% | 1,403,900 |
| 2021/03/17 | 4,302 | 4,395 | 4,302 | 4,391 | +66 | +1.5% | 968,200 |
| 2021/03/16 | 4,276 | 4,350 | 4,271 | 4,325 | +39 | +0.9% | 1,055,000 |
| 2021/03/15 | 4,241 | 4,286 | 4,238 | 4,286 | +43 | +1% | 915,000 |
| 2021/03/12 | 4,212 | 4,244 | 4,126 | 4,243 | -5 | -0.1% | 1,463,600 |
| 2021/03/11 | 4,192 | 4,261 | 4,151 | 4,248 | +117 | +2.8% | 1,503,500 |
| 2021/03/10 | 4,122 | 4,217 | 4,109 | 4,131 | +5 | +0.1% | 1,759,900 |
| 2021/03/09 | 4,099 | 4,129 | 4,070 | 4,126 | +78 | +1.9% | 1,549,900 |
| 2021/03/08 | 4,036 | 4,090 | 4,015 | 4,048 | +63 | +1.6% | 1,393,300 |
| 2021/03/05 | 4,011 | 4,018 | 3,943 | 3,985 | -17 | -0.4% | 1,492,600 |
| 2021/03/04 | 4,050 | 4,084 | 3,976 | 4,002 | -81 | -2% | 1,285,700 |
| 2021/03/03 | 4,111 | 4,119 | 4,061 | 4,083 | +14 | +0.3% | 1,339,500 |
| 2021/03/02 | 4,158 | 4,166 | 4,044 | 4,069 | -69 | -1.7% | 872,600 |
| 2021/03/01 | 4,114 | 4,150 | 4,092 | 4,138 | +58 | +1.4% | 621,300 |
| 2021/02/26 | 4,182 | 4,183 | 4,077 | 4,080 | -101 | -2.4% | 1,017,400 |
| 2021/02/25 | 4,143 | 4,196 | 4,112 | 4,181 | +92 | +2.2% | 774,100 |
| 2021/02/24 | 4,194 | 4,196 | 4,085 | 4,089 | -35 | -0.8% | 1,087,500 |
| 2021/02/22 | 4,136 | 4,170 | 4,116 | 4,124 | +14 | +0.3% | 797,900 |
| 2021/02/19 | 4,158 | 4,178 | 4,102 | 4,110 | -80 | -1.9% | 946,100 |
| 2021/02/18 | 4,290 | 4,290 | 4,182 | 4,190 | -113 | -2.6% | 1,015,200 |
| 2021/02/17 | 4,370 | 4,370 | 4,273 | 4,303 | -5 | -0.1% | 924,400 |
| 2021/02/16 | 4,300 | 4,339 | 4,283 | 4,308 | +23 | +0.5% | 1,034,300 |
| 2021/02/15 | 4,389 | 4,418 | 4,264 | 4,285 | -128 | -2.9% | 1,457,200 |
| 2021/02/12 | 4,410 | 4,436 | 4,375 | 4,413 | +1 | ±0% | 952,100 |
| 2021/02/10 | 4,391 | 4,439 | 4,380 | 4,412 | +42 | +1% | 924,500 |
| 2021/02/09 | 4,370 | 4,385 | 4,332 | 4,370 | +3 | +0.1% | 781,500 |
| 2021/02/08 | 4,322 | 4,378 | 4,298 | 4,367 | +57 | +1.3% | 1,095,700 |
| 2021/02/05 | 4,281 | 4,316 | 4,210 | 4,310 | +99 | +2.4% | 1,431,800 |
| 2021/02/04 | 4,215 | 4,255 | 4,201 | 4,211 | +6 | +0.1% | 558,300 |
| 2021/02/03 | 4,166 | 4,205 | 4,151 | 4,205 | +78 | +1.9% | 612,100 |
| 2021/02/02 | 4,150 | 4,158 | 4,119 | 4,127 | -17 | -0.4% | 629,600 |
| 2021/02/01 | 4,177 | 4,215 | 4,132 | 4,144 | -23 | -0.6% | 630,600 |
1001～
1050
件表示中 / 3701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 | 465,100円 | +5.4% | +12.7% | 2.84% | 10.98倍 | 1.45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 | 585,000円 | +21.2% | +63.8% | 2.77% | 11.28倍 | 2.10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 | 332,400円 | +9.5% | +114.4% | 4.36% | 7.97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 | 305,600円 | -19.3% | +12.3% | 4.06% | 13.15倍 | 1.19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
