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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/01 | 6,238 | 6,275 | 6,191 | 6,216 | +23 | +0.4% | 790,000 |
| 2022/10/31 | 6,177 | 6,255 | 6,134 | 6,193 | +110 | +1.8% | 953,900 |
| 2022/10/28 | 6,080 | 6,155 | 6,063 | 6,083 | +35 | +0.6% | 3,047,700 |
| 2022/10/27 | 6,173 | 6,199 | 6,042 | 6,048 | -102 | -1.7% | 824,300 |
| 2022/10/26 | 6,156 | 6,220 | 6,146 | 6,150 | +3 | ±0% | 720,400 |
| 2022/10/25 | 6,087 | 6,153 | 6,057 | 6,147 | +126 | +2.1% | 978,900 |
| 2022/10/24 | 6,100 | 6,136 | 6,017 | 6,021 | +9 | +0.1% | 816,700 |
| 2022/10/21 | 6,049 | 6,081 | 6,009 | 6,012 | -72 | -1.2% | 796,800 |
| 2022/10/20 | 6,045 | 6,101 | 6,031 | 6,084 | +12 | +0.2% | 754,100 |
| 2022/10/19 | 6,040 | 6,101 | 6,040 | 6,072 | +36 | +0.6% | 897,600 |
| 2022/10/18 | 6,020 | 6,074 | 6,011 | 6,036 | +65 | +1.1% | 810,900 |
| 2022/10/17 | 6,055 | 6,071 | 5,971 | 5,971 | -84 | -1.4% | 760,400 |
| 2022/10/14 | 6,000 | 6,102 | 5,980 | 6,055 | +153 | +2.6% | 1,287,900 |
| 2022/10/13 | 5,950 | 5,970 | 5,894 | 5,902 | -93 | -1.6% | 751,500 |
| 2022/10/12 | 6,020 | 6,048 | 5,985 | 5,995 | -54 | -0.9% | 896,000 |
| 2022/10/11 | 5,988 | 6,057 | 5,941 | 6,049 | +57 | +1% | 995,500 |
| 2022/10/07 | 5,990 | 6,016 | 5,936 | 5,992 | -98 | -1.6% | 983,500 |
651～
700
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
