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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 7,049 | 7,125 | 7,036 | 7,080 | +85 | +1.2% | 872,000 |
| 2024/01/04 | 6,821 | 7,017 | 6,780 | 6,995 | +99 | +1.4% | 1,207,200 |
| 2023/12/29 | 6,888 | 6,993 | 6,849 | 6,896 | +73 | +1.1% | 1,166,300 |
| 2023/12/28 | 6,805 | 6,864 | 6,755 | 6,823 | +68 | +1% | 2,266,000 |
| 2023/12/27 | 6,797 | 6,823 | 6,737 | 6,755 | +21 | +0.3% | 655,800 |
| 2023/12/26 | 6,768 | 6,772 | 6,703 | 6,734 | -7 | -0.1% | 552,300 |
| 2023/12/25 | 6,815 | 6,827 | 6,722 | 6,741 | +7 | +0.1% | 428,300 |
| 2023/12/22 | 6,699 | 6,755 | 6,685 | 6,734 | +24 | +0.4% | 656,100 |
| 2023/12/21 | 6,857 | 6,858 | 6,682 | 6,710 | -121 | -1.8% | 1,071,100 |
| 2023/12/20 | 6,813 | 6,884 | 6,792 | 6,831 | +72 | +1.1% | 1,188,400 |
| 2023/12/19 | 6,705 | 6,759 | 6,653 | 6,759 | +91 | +1.4% | 1,095,100 |
| 2023/12/18 | 6,784 | 6,795 | 6,609 | 6,668 | -162 | -2.4% | 1,151,000 |
| 2023/12/15 | 6,917 | 6,969 | 6,757 | 6,830 | -184 | -2.6% | 1,762,400 |
| 2023/12/14 | 7,053 | 7,091 | 6,977 | 7,014 | -158 | -2.2% | 1,136,100 |
| 2023/12/13 | 7,276 | 7,284 | 7,133 | 7,172 | -114 | -1.6% | 1,217,900 |
| 2023/12/12 | 7,278 | 7,308 | 7,222 | 7,286 | +40 | +0.6% | 1,104,500 |
| 2023/12/11 | 7,173 | 7,250 | 7,105 | 7,246 | +144 | +2% | 1,538,900 |
| 2023/12/08 | 7,200 | 7,251 | 7,092 | 7,102 | -151 | -2.1% | 2,066,600 |
| 2023/12/07 | 6,950 | 7,265 | 6,895 | 7,253 | +353 | +5.1% | 3,333,000 |
| 2023/12/06 | 6,755 | 6,933 | 6,741 | 6,900 | +183 | +2.7% | 1,164,800 |
| 2023/12/05 | 6,802 | 6,825 | 6,698 | 6,717 | -49 | -0.7% | 724,700 |
| 2023/12/04 | 6,757 | 6,766 | 6,672 | 6,766 | -69 | -1% | 908,800 |
| 2023/12/01 | 6,857 | 6,923 | 6,797 | 6,835 | +78 | +1.2% | 1,122,700 |
| 2023/11/30 | 6,666 | 6,789 | 6,651 | 6,757 | +70 | +1% | 2,254,300 |
| 2023/11/29 | 6,695 | 6,770 | 6,675 | 6,687 | -32 | -0.5% | 1,068,600 |
| 2023/11/28 | 6,763 | 6,777 | 6,681 | 6,719 | -49 | -0.7% | 936,700 |
| 2023/11/27 | 6,800 | 6,878 | 6,744 | 6,768 | -15 | -0.2% | 850,700 |
| 2023/11/24 | 6,715 | 6,783 | 6,686 | 6,783 | +168 | +2.5% | 1,123,900 |
| 2023/11/22 | 6,524 | 6,617 | 6,493 | 6,615 | +56 | +0.9% | 868,100 |
| 2023/11/21 | 6,508 | 6,561 | 6,395 | 6,559 | +52 | +0.8% | 1,462,500 |
| 2023/11/20 | 6,639 | 6,725 | 6,492 | 6,507 | +68 | +1.1% | 2,615,100 |
| 2023/11/17 | 6,355 | 6,446 | 6,313 | 6,439 | +24 | +0.4% | 1,445,300 |
| 2023/11/16 | 6,460 | 6,523 | 6,378 | 6,415 | -51 | -0.8% | 894,100 |
| 2023/11/15 | 6,545 | 6,552 | 6,399 | 6,466 | -55 | -0.8% | 1,263,200 |
| 2023/11/14 | 6,566 | 6,592 | 6,516 | 6,521 | +15 | +0.2% | 787,600 |
| 2023/11/13 | 6,520 | 6,554 | 6,486 | 6,506 | +14 | +0.2% | 588,400 |
| 2023/11/10 | 6,479 | 6,515 | 6,431 | 6,492 | +25 | +0.4% | 522,000 |
| 2023/11/09 | 6,386 | 6,483 | 6,282 | 6,467 | +113 | +1.8% | 707,600 |
| 2023/11/08 | 6,529 | 6,536 | 6,343 | 6,354 | -173 | -2.7% | 1,053,000 |
| 2023/11/07 | 6,642 | 6,681 | 6,513 | 6,527 | -143 | -2.1% | 897,300 |
| 2023/11/06 | 6,615 | 6,725 | 6,601 | 6,670 | +73 | +1.1% | 1,540,400 |
| 2023/11/02 | 6,660 | 6,660 | 6,565 | 6,597 | +1 | ±0% | 1,081,500 |
| 2023/11/01 | 6,600 | 6,642 | 6,564 | 6,596 | +89 | +1.4% | 1,678,800 |
| 2023/10/31 | 6,450 | 6,539 | 6,395 | 6,507 | +157 | +2.5% | 1,680,900 |
| 2023/10/30 | 6,331 | 6,390 | 6,303 | 6,350 | -81 | -1.3% | 3,516,600 |
| 2023/10/27 | 6,350 | 6,439 | 6,316 | 6,431 | +52 | +0.8% | 879,400 |
| 2023/10/26 | 6,375 | 6,403 | 6,349 | 6,379 | +4 | +0.1% | 843,800 |
| 2023/10/25 | 6,383 | 6,439 | 6,340 | 6,375 | +60 | +1% | 1,060,900 |
| 2023/10/24 | 6,313 | 6,343 | 6,206 | 6,315 | ±0 | ±0% | 796,200 |
| 2023/10/23 | 6,345 | 6,354 | 6,267 | 6,315 | -55 | -0.9% | 887,400 |
251～
300
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
