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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 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 |
| 2023/09/22 | 6,859 | 6,884 | 6,796 | 6,838 | -22 | -0.3% | 1,413,500 |
| 2023/09/21 | 6,828 | 6,877 | 6,800 | 6,860 | +22 | +0.3% | 1,409,900 |
| 2023/09/20 | 6,914 | 6,951 | 6,797 | 6,838 | -48 | -0.7% | 2,592,300 |
| 2023/09/19 | 6,600 | 6,889 | 6,588 | 6,886 | +284 | +4.3% | 2,656,300 |
| 2023/09/15 | 6,615 | 6,683 | 6,562 | 6,602 | +28 | +0.4% | 2,240,200 |
| 2023/09/14 | 6,641 | 6,652 | 6,552 | 6,574 | -13 | -0.2% | 1,928,700 |
| 2023/09/13 | 6,572 | 6,617 | 6,538 | 6,587 | +38 | +0.6% | 1,334,200 |
| 2023/09/12 | 6,568 | 6,599 | 6,480 | 6,549 | -85 | -1.3% | 1,500,800 |
| 2023/09/11 | 6,560 | 6,634 | 6,506 | 6,634 | +137 | +2.1% | 1,248,400 |
| 2023/09/08 | 6,482 | 6,585 | 6,470 | 6,497 | -65 | -1% | 1,785,200 |
| 2023/09/07 | 6,529 | 6,569 | 6,513 | 6,562 | +31 | +0.5% | 1,027,500 |
| 2023/09/06 | 6,438 | 6,553 | 6,416 | 6,531 | +92 | +1.4% | 1,411,300 |
| 2023/09/05 | 6,470 | 6,515 | 6,393 | 6,439 | -49 | -0.8% | 1,455,100 |
401～
450
件表示中 / 3737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 | 417,800円 | -14.7% | +32.6% | 3.59% | 11.54倍 | 0.92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 | 309,700円 | -16.3% | -13.2% | 5.00% | 8.08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 | 107,100円 | -7.2% | -14.2% | 4.48% | 11.31倍 | 1.13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 | 317,800円 | -19.3% | +12.3% | 3.90% | 13.55倍 | 1.23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 | 342,600円 | -8.5% | +40.9% | 3.62% | 9.35倍 | 0.40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
