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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 6,007 | 6,035 | 5,966 | 6,004 | +80 | +1.4% | 2,105,200 |
| 2023/08/07 | 5,850 | 5,954 | 5,837 | 5,924 | +40 | +0.7% | 1,505,500 |
| 2023/08/04 | 5,828 | 5,907 | 5,822 | 5,884 | +87 | +1.5% | 2,241,000 |
| 2023/08/03 | 5,901 | 5,923 | 5,787 | 5,797 | -144 | -2.4% | 3,362,600 |
| 2023/08/02 | 6,058 | 6,064 | 5,940 | 5,941 | -317 | -5.1% | 4,198,300 |
| 2023/08/01 | 6,280 | 6,338 | 6,251 | 6,258 | -33 | -0.5% | 1,640,000 |
| 2023/07/31 | 6,330 | 6,390 | 6,234 | 6,291 | +9 | +0.1% | 2,284,400 |
| 2023/07/28 | 6,230 | 6,293 | 6,137 | 6,282 | +15 | +0.2% | 2,802,400 |
| 2023/07/27 | 6,185 | 6,319 | 6,185 | 6,267 | +80 | +1.3% | 3,099,200 |
| 2023/07/26 | 6,115 | 6,198 | 6,041 | 6,187 | -37 | -0.6% | 4,603,400 |
| 2023/07/25 | 6,200 | 6,275 | 6,117 | 6,224 | -118 | -1.9% | 5,729,300 |
| 2023/07/24 | 6,401 | 6,473 | 6,327 | 6,342 | -106 | -1.6% | 1,565,500 |
| 2023/07/21 | 6,548 | 6,567 | 6,433 | 6,448 | -12 | -0.2% | 845,400 |
| 2023/07/20 | 6,500 | 6,536 | 6,431 | 6,460 | -28 | -0.4% | 960,300 |
| 2023/07/19 | 6,400 | 6,491 | 6,391 | 6,488 | +129 | +2% | 848,300 |
| 2023/07/18 | 6,422 | 6,453 | 6,358 | 6,359 | -33 | -0.5% | 910,300 |
| 2023/07/14 | 6,440 | 6,460 | 6,334 | 6,392 | -71 | -1.1% | 1,041,200 |
| 2023/07/13 | 6,496 | 6,531 | 6,463 | 6,463 | -77 | -1.2% | 832,300 |
| 2023/07/12 | 6,608 | 6,632 | 6,473 | 6,540 | -29 | -0.4% | 972,700 |
| 2023/07/11 | 6,671 | 6,675 | 6,534 | 6,569 | -2 | ±0% | 1,146,800 |
| 2023/07/10 | 6,555 | 6,628 | 6,536 | 6,571 | +15 | +0.2% | 1,255,100 |
| 2023/07/07 | 6,558 | 6,625 | 6,536 | 6,556 | -27 | -0.4% | 932,800 |
| 2023/07/06 | 6,633 | 6,685 | 6,542 | 6,583 | -60 | -0.9% | 1,187,800 |
| 2023/07/05 | 6,570 | 6,650 | 6,556 | 6,643 | +71 | +1.1% | 1,044,600 |
| 2023/07/04 | 6,528 | 6,572 | 6,522 | 6,572 | +25 | +0.4% | 879,900 |
| 2023/07/03 | 6,480 | 6,552 | 6,477 | 6,547 | +88 | +1.4% | 958,700 |
| 2023/06/30 | 6,532 | 6,540 | 6,422 | 6,459 | -51 | -0.8% | 998,400 |
| 2023/06/29 | 6,598 | 6,613 | 6,484 | 6,510 | -18 | -0.3% | 921,600 |
| 2023/06/28 | 6,432 | 6,528 | 6,417 | 6,528 | +84 | +1.3% | 1,149,100 |
| 2023/06/27 | 6,530 | 6,553 | 6,413 | 6,444 | -21 | -0.3% | 1,212,100 |
| 2023/06/26 | 6,501 | 6,515 | 6,422 | 6,465 | -46 | -0.7% | 980,500 |
| 2023/06/23 | 6,578 | 6,594 | 6,473 | 6,511 | -67 | -1% | 1,702,700 |
| 2023/06/22 | 6,420 | 6,582 | 6,420 | 6,578 | +258 | +4.1% | 1,712,100 |
| 2023/06/21 | 6,214 | 6,350 | 6,188 | 6,320 | +153 | +2.5% | 1,700,200 |
| 2023/06/20 | 6,215 | 6,264 | 6,155 | 6,167 | -348 | -5.3% | 2,465,400 |
| 2023/06/19 | 6,513 | 6,606 | 6,495 | 6,515 | +48 | +0.7% | 925,000 |
| 2023/06/16 | 6,498 | 6,522 | 6,427 | 6,467 | -20 | -0.3% | 1,937,900 |
| 2023/06/15 | 6,450 | 6,547 | 6,414 | 6,487 | +82 | +1.3% | 1,714,300 |
| 2023/06/14 | 6,348 | 6,415 | 6,337 | 6,405 | +78 | +1.2% | 1,110,400 |
| 2023/06/13 | 6,325 | 6,346 | 6,262 | 6,327 | +57 | +0.9% | 1,116,300 |
| 2023/06/12 | 6,268 | 6,311 | 6,243 | 6,270 | +52 | +0.8% | 959,700 |
| 2023/06/09 | 6,190 | 6,269 | 6,181 | 6,218 | +81 | +1.3% | 1,723,500 |
| 2023/06/08 | 6,160 | 6,249 | 6,125 | 6,137 | +15 | +0.2% | 1,412,900 |
| 2023/06/07 | 6,159 | 6,229 | 6,104 | 6,122 | -37 | -0.6% | 1,776,200 |
| 2023/06/06 | 6,000 | 6,173 | 5,963 | 6,159 | +136 | +2.3% | 1,174,900 |
| 2023/06/05 | 6,050 | 6,064 | 5,975 | 6,023 | +43 | +0.7% | 1,485,800 |
| 2023/06/02 | 5,834 | 5,980 | 5,832 | 5,980 | +175 | +3% | 1,883,600 |
| 2023/06/01 | 5,717 | 5,819 | 5,674 | 5,805 | +115 | +2% | 1,582,400 |
| 2023/05/31 | 5,700 | 5,745 | 5,669 | 5,690 | -46 | -0.8% | 3,948,700 |
| 2023/05/30 | 5,822 | 5,832 | 5,714 | 5,736 | -125 | -2.1% | 1,802,700 |
351～
400
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 | 1.34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% | 11.65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% | 7.69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% | 11.94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% | 14.16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
