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 |
|---|---|---|---|---|---|---|---|
| 2023/06/13 | 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 |
| 2023/05/29 | 5,898 | 5,904 | 5,841 | 5,861 | -10 | -0.2% | 1,219,500 |
| 2023/05/26 | 5,922 | 5,938 | 5,855 | 5,871 | -41 | -0.7% | 1,252,200 |
| 2023/05/25 | 5,989 | 5,989 | 5,901 | 5,912 | -137 | -2.3% | 1,254,900 |
| 2023/05/24 | 5,990 | 6,071 | 5,956 | 6,049 | +62 | +1% | 888,800 |
| 2023/05/23 | 6,031 | 6,096 | 5,962 | 5,987 | -27 | -0.4% | 1,918,300 |
| 2023/05/22 | 6,127 | 6,184 | 5,959 | 6,014 | -13 | -0.2% | 3,997,900 |
| 2023/05/19 | 6,034 | 6,046 | 5,981 | 6,027 | +6 | +0.1% | 1,076,000 |
| 2023/05/18 | 6,000 | 6,023 | 5,961 | 6,021 | +68 | +1.1% | 1,153,800 |
| 2023/05/17 | 5,865 | 5,978 | 5,851 | 5,953 | +93 | +1.6% | 1,206,100 |
| 2023/05/16 | 5,890 | 5,906 | 5,809 | 5,860 | +12 | +0.2% | 1,065,500 |
| 2023/05/15 | 5,756 | 5,859 | 5,738 | 5,848 | +140 | +2.5% | 922,700 |
| 2023/05/12 | 5,718 | 5,721 | 5,676 | 5,708 | +1 | ±0% | 779,000 |
| 2023/05/11 | 5,668 | 5,712 | 5,662 | 5,707 | -2 | ±0% | 470,100 |
| 2023/05/10 | 5,745 | 5,766 | 5,701 | 5,709 | -46 | -0.8% | 627,600 |
| 2023/05/09 | 5,708 | 5,779 | 5,695 | 5,755 | +75 | +1.3% | 847,200 |
| 2023/05/08 | 5,651 | 5,703 | 5,614 | 5,680 | -10 | -0.2% | 788,300 |
| 2023/05/02 | 5,750 | 5,750 | 5,649 | 5,690 | -27 | -0.5% | 566,200 |
| 2023/05/01 | 5,699 | 5,764 | 5,676 | 5,717 | +64 | +1.1% | 939,100 |
| 2023/04/28 | 5,595 | 5,659 | 5,543 | 5,653 | +141 | +2.6% | 1,301,200 |
| 2023/04/27 | 5,491 | 5,516 | 5,453 | 5,512 | +3 | +0.1% | 933,400 |
| 2023/04/26 | 5,532 | 5,532 | 5,465 | 5,509 | -44 | -0.8% | 981,400 |
| 2023/04/25 | 5,557 | 5,595 | 5,540 | 5,553 | +18 | +0.3% | 712,000 |
| 2023/04/24 | 5,603 | 5,603 | 5,525 | 5,535 | -3 | -0.1% | 464,100 |
| 2023/04/21 | 5,576 | 5,579 | 5,522 | 5,538 | -74 | -1.3% | 668,200 |
| 2023/04/20 | 5,580 | 5,640 | 5,570 | 5,612 | ±0 | ±0% | 830,900 |
| 2023/04/19 | 5,548 | 5,612 | 5,546 | 5,612 | +94 | +1.7% | 895,900 |
| 2023/04/18 | 5,484 | 5,529 | 5,484 | 5,518 | +104 | +1.9% | 994,500 |
| 2023/04/17 | 5,425 | 5,437 | 5,402 | 5,414 | +42 | +0.8% | 675,800 |
| 2023/04/14 | 5,385 | 5,397 | 5,358 | 5,372 | -2 | ±0% | 1,045,400 |
| 2023/04/13 | 5,382 | 5,394 | 5,353 | 5,374 | -16 | -0.3% | 806,700 |
| 2023/04/12 | 5,351 | 5,401 | 5,349 | 5,390 | +90 | +1.7% | 1,000,000 |
| 2023/04/11 | 5,301 | 5,309 | 5,254 | 5,300 | +29 | +0.6% | 645,900 |
| 2023/04/10 | 5,254 | 5,294 | 5,243 | 5,271 | +47 | +0.9% | 648,600 |
| 2023/04/07 | 5,186 | 5,243 | 5,181 | 5,224 | +27 | +0.5% | 582,300 |
| 2023/04/06 | 5,200 | 5,229 | 5,177 | 5,197 | -18 | -0.3% | 970,400 |
| 2023/04/05 | 5,250 | 5,278 | 5,214 | 5,215 | -85 | -1.6% | 1,026,900 |
| 2023/04/04 | 5,300 | 5,318 | 5,259 | 5,300 | +3 | +0.1% | 1,049,700 |
| 2023/04/03 | 5,300 | 5,302 | 5,261 | 5,297 | +45 | +0.9% | 961,500 |
| 2023/03/31 | 5,305 | 5,305 | 5,225 | 5,252 | +28 | +0.5% | 1,252,200 |
501～
550
件表示中 / 3730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 | 434,800円 | -20.8% | - | 3.45% | 12.06倍 | 1.42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 | 608,600円 | -11.9% | -13.0% | 3.45% | 12.55倍 | 2.30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 | 320,400円 | -16.3% | -13.2% | 4.84% | 8.36倍 | 1.21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 | 108,400円 | -7.2% | -14.2% | 4.43% | 11.48倍 | 1.15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 | 315,300円 | -19.3% | +12.3% | 3.93% | 13.51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 |
市場注目の銘柄
チャート関連のコラム
