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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 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 |
| 2021/06/23 | 4,222 | 4,245 | 4,192 | 4,199 | -5 | -0.1% | 1,116,100 |
| 2021/06/22 | 4,145 | 4,213 | 4,112 | 4,204 | +173 | +4.3% | 2,056,000 |
| 2021/06/21 | 4,030 | 4,054 | 4,010 | 4,031 | -69 | -1.7% | 1,987,400 |
| 2021/06/18 | 4,175 | 4,175 | 4,082 | 4,100 | -199 | -4.6% | 2,922,700 |
| 2021/06/17 | 4,292 | 4,335 | 4,292 | 4,299 | +1 | ±0% | 972,500 |
| 2021/06/16 | 4,313 | 4,344 | 4,292 | 4,298 | +8 | +0.2% | 910,700 |
| 2021/06/15 | 4,279 | 4,310 | 4,251 | 4,290 | +22 | +0.5% | 944,500 |
| 2021/06/14 | 4,293 | 4,322 | 4,247 | 4,268 | +21 | +0.5% | 957,500 |
| 2021/06/11 | 4,260 | 4,278 | 4,228 | 4,247 | -29 | -0.7% | 1,356,600 |
| 2021/06/10 | 4,333 | 4,343 | 4,271 | 4,276 | -53 | -1.2% | 969,800 |
| 2021/06/09 | 4,367 | 4,383 | 4,319 | 4,329 | -50 | -1.1% | 643,300 |
| 2021/06/08 | 4,361 | 4,423 | 4,361 | 4,379 | -26 | -0.6% | 887,700 |
| 2021/06/07 | 4,409 | 4,422 | 4,376 | 4,405 | +6 | +0.1% | 777,000 |
| 2021/06/04 | 4,436 | 4,437 | 4,372 | 4,399 | -22 | -0.5% | 779,400 |
| 2021/06/03 | 4,391 | 4,435 | 4,389 | 4,421 | +35 | +0.8% | 443,800 |
| 2021/06/02 | 4,375 | 4,427 | 4,332 | 4,386 | +4 | +0.1% | 721,700 |
| 2021/06/01 | 4,414 | 4,414 | 4,351 | 4,382 | -22 | -0.5% | 548,600 |
1001～
1050
件表示中 / 3781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 | 478,000円 | -14.7% | +32.6% | 3.14% | 13.06倍 | 1.04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 | 351,300円 | -16.3% | -13.2% | 4.41% | 9.05倍 | 1.31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 | 124,800円 | -7.2% | -14.2% | 3.85% | 13.11倍 | 1.31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 | 398,800円 | -19.3% | +12.3% | 3.11% | 16.81倍 | 1.52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 | 426,400円 | -8.5% | +40.9% | 2.91% | 11.65倍 | 0.49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
