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 |
|---|---|---|---|---|---|---|---|
| 2023/10/12 | 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 |
| 2023/09/04 | 6,458 | 6,488 | 6,400 | 6,488 | +37 | +0.6% | 1,368,400 |
| 2023/09/01 | 6,339 | 6,476 | 6,329 | 6,451 | +104 | +1.6% | 1,365,300 |
| 2023/08/31 | 6,236 | 6,347 | 6,231 | 6,347 | +96 | +1.5% | 3,137,800 |
| 2023/08/30 | 6,240 | 6,288 | 6,226 | 6,251 | +8 | +0.1% | 1,185,100 |
| 2023/08/29 | 6,198 | 6,302 | 6,192 | 6,243 | -55 | -0.9% | 1,483,300 |
| 2023/08/28 | 6,312 | 6,391 | 6,194 | 6,298 | +13 | +0.2% | 1,852,600 |
| 2023/08/25 | 6,280 | 6,339 | 6,263 | 6,285 | -30 | -0.5% | 1,237,500 |
| 2023/08/24 | 6,261 | 6,334 | 6,242 | 6,315 | +45 | +0.7% | 1,185,900 |
| 2023/08/23 | 6,235 | 6,270 | 6,221 | 6,270 | -5 | -0.1% | 939,400 |
| 2023/08/22 | 6,197 | 6,283 | 6,188 | 6,275 | +117 | +1.9% | 1,317,000 |
| 2023/08/21 | 6,182 | 6,207 | 6,142 | 6,158 | +14 | +0.2% | 1,072,900 |
| 2023/08/18 | 6,130 | 6,178 | 6,118 | 6,144 | -34 | -0.6% | 899,300 |
| 2023/08/17 | 6,110 | 6,178 | 6,080 | 6,178 | +38 | +0.6% | 1,320,200 |
| 2023/08/16 | 6,114 | 6,165 | 6,090 | 6,140 | -55 | -0.9% | 992,100 |
| 2023/08/15 | 6,189 | 6,225 | 6,183 | 6,195 | +20 | +0.3% | 913,400 |
| 2023/08/14 | 6,231 | 6,294 | 6,167 | 6,175 | -53 | -0.9% | 1,383,200 |
| 2023/08/10 | 6,100 | 6,259 | 6,073 | 6,228 | +212 | +3.5% | 2,597,000 |
| 2023/08/09 | 6,023 | 6,033 | 5,965 | 6,016 | +12 | +0.2% | 1,557,400 |
| 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 |
451～
500
件表示中 / 3763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 | 478,500円 | -14.7% | +32.6% | 3.13% | 13.14倍 | 1.05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 | 359,900円 | -16.3% | -13.2% | 4.31% | 9.30倍 | 1.35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 | 125,900円 | -7.2% | -14.2% | 3.81% | 13.26倍 | 1.33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 | 399,000円 | -19.3% | +12.3% | 3.11% | 16.93倍 | 1.54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 | 418,100円 | -8.5% | +40.9% | 2.97% | 11.42倍 | 0.48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
