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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 5,700 | 5,742 | 5,652 | 5,723 | +45 | +0.8% | 794,800 |
| 2023/01/16 | 5,733 | 5,761 | 5,678 | 5,678 | -65 | -1.1% | 837,800 |
| 2023/01/13 | 5,700 | 5,790 | 5,697 | 5,743 | +2 | ±0% | 963,900 |
| 2023/01/12 | 5,616 | 5,742 | 5,605 | 5,741 | +38 | +0.7% | 882,600 |
| 2023/01/11 | 5,676 | 5,723 | 5,665 | 5,703 | +69 | +1.2% | 960,700 |
| 2023/01/10 | 5,665 | 5,693 | 5,631 | 5,634 | -54 | -0.9% | 893,800 |
| 2023/01/06 | 5,748 | 5,765 | 5,685 | 5,688 | -65 | -1.1% | 964,400 |
| 2023/01/05 | 5,765 | 5,794 | 5,722 | 5,753 | -80 | -1.4% | 887,700 |
| 2023/01/04 | 5,823 | 5,874 | 5,751 | 5,833 | -27 | -0.5% | 1,081,900 |
| 2022/12/30 | 5,856 | 5,925 | 5,850 | 5,860 | +12 | +0.2% | 851,900 |
| 2022/12/29 | 5,909 | 5,918 | 5,821 | 5,848 | -92 | -1.5% | 846,800 |
| 2022/12/28 | 5,905 | 5,955 | 5,883 | 5,940 | +61 | +1% | 969,400 |
| 2022/12/27 | 5,900 | 5,927 | 5,878 | 5,879 | +43 | +0.7% | 796,200 |
| 2022/12/26 | 5,898 | 5,898 | 5,798 | 5,836 | -50 | -0.8% | 664,000 |
| 2022/12/23 | 5,769 | 5,896 | 5,746 | 5,886 | +117 | +2% | 1,196,000 |
| 2022/12/22 | 5,733 | 5,783 | 5,662 | 5,769 | +36 | +0.6% | 968,200 |
| 2022/12/21 | 5,776 | 5,847 | 5,728 | 5,733 | -28 | -0.5% | 1,566,400 |
| 2022/12/20 | 5,698 | 5,770 | 5,645 | 5,761 | +105 | +1.9% | 1,626,000 |
| 2022/12/19 | 5,632 | 5,668 | 5,626 | 5,656 | -4 | -0.1% | 779,800 |
| 2022/12/16 | 5,657 | 5,682 | 5,642 | 5,660 | -8 | -0.1% | 1,553,000 |
| 2022/12/15 | 5,709 | 5,734 | 5,666 | 5,668 | -101 | -1.8% | 982,000 |
| 2022/12/14 | 5,699 | 5,771 | 5,690 | 5,769 | +36 | +0.6% | 794,000 |
| 2022/12/13 | 5,734 | 5,769 | 5,713 | 5,733 | +94 | +1.7% | 1,101,400 |
| 2022/12/12 | 5,669 | 5,679 | 5,615 | 5,639 | -43 | -0.8% | 1,191,800 |
| 2022/12/09 | 5,636 | 5,702 | 5,636 | 5,682 | +37 | +0.7% | 1,176,600 |
| 2022/12/08 | 5,655 | 5,658 | 5,564 | 5,645 | -15 | -0.3% | 1,043,200 |
| 2022/12/07 | 5,615 | 5,678 | 5,597 | 5,660 | +60 | +1.1% | 1,318,600 |
| 2022/12/06 | 5,645 | 5,667 | 5,571 | 5,600 | +10 | +0.2% | 1,574,100 |
| 2022/12/05 | 5,609 | 5,648 | 5,566 | 5,590 | -48 | -0.9% | 1,260,900 |
| 2022/12/02 | 5,755 | 5,755 | 5,624 | 5,638 | -190 | -3.3% | 2,258,400 |
| 2022/12/01 | 5,959 | 5,978 | 5,828 | 5,828 | -231 | -3.8% | 1,813,300 |
| 2022/11/30 | 6,000 | 6,090 | 5,962 | 6,059 | +66 | +1.1% | 3,056,400 |
| 2022/11/29 | 5,921 | 6,017 | 5,866 | 5,993 | +26 | +0.4% | 1,725,900 |
| 2022/11/28 | 5,995 | 6,060 | 5,938 | 5,967 | +17 | +0.3% | 1,247,700 |
| 2022/11/25 | 5,842 | 5,960 | 5,819 | 5,950 | +122 | +2.1% | 1,325,700 |
| 2022/11/24 | 5,815 | 5,860 | 5,799 | 5,828 | +38 | +0.7% | 1,717,500 |
| 2022/11/22 | 5,690 | 5,798 | 5,654 | 5,790 | +159 | +2.8% | 2,200,300 |
| 2022/11/21 | 5,663 | 5,665 | 5,523 | 5,631 | -491 | -8% | 3,975,300 |
| 2022/11/18 | 6,096 | 6,184 | 6,059 | 6,122 | +84 | +1.4% | 826,300 |
| 2022/11/17 | 6,032 | 6,065 | 6,010 | 6,038 | +38 | +0.6% | 855,500 |
| 2022/11/16 | 6,127 | 6,140 | 5,988 | 6,000 | -193 | -3.1% | 1,132,200 |
| 2022/11/15 | 6,200 | 6,231 | 6,159 | 6,193 | +33 | +0.5% | 832,700 |
| 2022/11/14 | 6,294 | 6,312 | 6,141 | 6,160 | -117 | -1.9% | 1,021,300 |
| 2022/11/11 | 6,339 | 6,350 | 6,186 | 6,277 | +18 | +0.3% | 1,122,400 |
| 2022/11/10 | 6,253 | 6,274 | 6,223 | 6,259 | -42 | -0.7% | 622,600 |
| 2022/11/09 | 6,299 | 6,318 | 6,268 | 6,301 | -17 | -0.3% | 516,100 |
| 2022/11/08 | 6,247 | 6,370 | 6,247 | 6,318 | +83 | +1.3% | 868,700 |
| 2022/11/07 | 6,280 | 6,313 | 6,230 | 6,235 | +39 | +0.6% | 1,061,300 |
| 2022/11/04 | 6,299 | 6,370 | 6,161 | 6,196 | -95 | -1.5% | 1,136,100 |
| 2022/11/02 | 6,200 | 6,329 | 6,200 | 6,291 | +75 | +1.2% | 1,168,100 |
601～
650
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
