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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/20 | 6,362 | 6,420 | 6,346 | 6,370 | -55 | -0.9% | 875,200 |
| 2023/10/19 | 6,440 | 6,491 | 6,386 | 6,425 | -80 | -1.2% | 945,700 |
| 2023/10/18 | 6,466 | 6,544 | 6,440 | 6,505 | +43 | +0.7% | 1,032,000 |
| 2023/10/17 | 6,452 | 6,522 | 6,404 | 6,462 | +96 | +1.5% | 1,518,300 |
| 2023/10/16 | 6,367 | 6,428 | 6,321 | 6,366 | +1 | ±0% | 1,030,000 |
| 2023/10/13 | 6,392 | 6,409 | 6,314 | 6,365 | -62 | -1% | 1,540,000 |
| 2023/10/12 | 6,425 | 6,463 | 6,382 | 6,427 | +25 | +0.4% | 1,695,900 |
| 2023/10/11 | 6,385 | 6,432 | 6,319 | 6,402 | +7 | +0.1% | 1,512,300 |
| 2023/10/10 | 6,300 | 6,416 | 6,292 | 6,395 | +180 | +2.9% | 1,644,100 |
| 2023/10/06 | 6,209 | 6,279 | 6,163 | 6,215 | -52 | -0.8% | 1,217,100 |
| 2023/10/05 | 6,135 | 6,307 | 6,120 | 6,267 | +121 | +2% | 1,808,300 |
| 2023/10/04 | 6,170 | 6,309 | 6,128 | 6,146 | -70 | -1.1% | 1,867,500 |
| 2023/10/03 | 6,330 | 6,342 | 6,193 | 6,216 | -131 | -2.1% | 1,530,000 |
| 2023/10/02 | 6,387 | 6,469 | 6,346 | 6,347 | -86 | -1.3% | 1,534,400 |
| 2023/09/29 | 6,632 | 6,643 | 6,384 | 6,433 | -247 | -3.7% | 2,201,700 |
| 2023/09/28 | 6,708 | 6,845 | 6,675 | 6,680 | -224 | -3.2% | 1,847,000 |
| 2023/09/27 | 6,930 | 6,930 | 6,820 | 6,904 | -4 | -0.1% | 1,421,400 |
| 2023/09/26 | 6,930 | 6,977 | 6,897 | 6,908 | +31 | +0.5% | 1,168,600 |
| 2023/09/25 | 6,870 | 6,909 | 6,810 | 6,877 | +39 | +0.6% | 1,222,000 |
351～
400
件表示中 / 3700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 | 474,200円 | +5.4% | +12.7% | 2.78% | 11.20倍 | 1.48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 | 591,600円 | +21.2% | +63.8% | 2.74% | 11.41倍 | 2.12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 | 337,700円 | +9.5% | +114.4% | 4.29% | 8.10倍 | 1.18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 | 104,200円 | -7.2% | -14.2% | 4.61% | 11.05倍 | 1.11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 | 305,300円 | -19.3% | +12.3% | 4.06% | 13.19倍 | 1.20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
