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 |
|---|---|---|---|---|---|---|---|
| 2023/05/19 | 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 |
| 2023/03/30 | 5,286 | 5,290 | 5,180 | 5,224 | -141 | -2.6% | 1,381,700 |
| 2023/03/29 | 5,330 | 5,376 | 5,304 | 5,365 | +34 | +0.6% | 1,692,400 |
| 2023/03/28 | 5,400 | 5,411 | 5,306 | 5,331 | +3 | +0.1% | 1,338,700 |
| 2023/03/27 | 5,349 | 5,360 | 5,315 | 5,328 | +17 | +0.3% | 852,800 |
| 2023/03/24 | 5,282 | 5,317 | 5,252 | 5,311 | -22 | -0.4% | 979,600 |
| 2023/03/23 | 5,297 | 5,360 | 5,274 | 5,333 | -64 | -1.2% | 1,155,700 |
| 2023/03/22 | 5,439 | 5,449 | 5,377 | 5,397 | +117 | +2.2% | 1,061,500 |
| 2023/03/20 | 5,270 | 5,339 | 5,262 | 5,280 | -48 | -0.9% | 1,007,700 |
| 2023/03/17 | 5,420 | 5,422 | 5,314 | 5,328 | -27 | -0.5% | 1,303,400 |
| 2023/03/16 | 5,320 | 5,388 | 5,260 | 5,355 | -194 | -3.5% | 1,513,700 |
| 2023/03/15 | 5,552 | 5,601 | 5,530 | 5,549 | +139 | +2.6% | 1,181,000 |
| 2023/03/14 | 5,588 | 5,597 | 5,343 | 5,410 | -240 | -4.2% | 1,762,400 |
| 2023/03/13 | 5,784 | 5,788 | 5,617 | 5,650 | -194 | -3.3% | 1,519,700 |
| 2023/03/10 | 5,980 | 5,983 | 5,837 | 5,844 | -137 | -2.3% | 1,592,800 |
| 2023/03/09 | 5,932 | 6,031 | 5,907 | 5,981 | +149 | +2.6% | 1,500,600 |
| 2023/03/08 | 5,801 | 5,851 | 5,775 | 5,832 | +17 | +0.3% | 955,800 |
| 2023/03/07 | 5,818 | 5,835 | 5,796 | 5,815 | -1 | ±0% | 880,600 |
551～
600
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
