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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 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 |
| 2022/10/06 | 6,065 | 6,125 | 6,061 | 6,090 | +65 | +1.1% | 1,124,500 |
| 2022/10/05 | 5,958 | 6,064 | 5,958 | 6,025 | +86 | +1.4% | 1,238,000 |
| 2022/10/04 | 5,764 | 5,957 | 5,758 | 5,939 | +190 | +3.3% | 1,370,600 |
| 2022/10/03 | 5,775 | 5,813 | 5,660 | 5,749 | -13 | -0.2% | 1,525,100 |
| 2022/09/30 | 5,868 | 5,883 | 5,752 | 5,762 | -12 | -0.2% | 1,489,300 |
| 2022/09/29 | 5,696 | 5,788 | 5,672 | 5,774 | +48 | +0.8% | 2,012,600 |
| 2022/09/28 | 5,821 | 5,829 | 5,669 | 5,726 | -118 | -2% | 1,155,900 |
| 2022/09/27 | 5,830 | 5,911 | 5,819 | 5,844 | +17 | +0.3% | 805,100 |
| 2022/09/26 | 5,982 | 5,989 | 5,798 | 5,827 | -219 | -3.6% | 1,418,300 |
| 2022/09/22 | 6,044 | 6,060 | 6,007 | 6,046 | -58 | -1% | 815,000 |
| 2022/09/21 | 6,086 | 6,159 | 6,081 | 6,104 | -6 | -0.1% | 946,200 |
| 2022/09/20 | 6,139 | 6,185 | 6,094 | 6,110 | +21 | +0.3% | 1,062,600 |
| 2022/09/16 | 6,040 | 6,099 | 6,040 | 6,089 | +40 | +0.7% | 1,065,900 |
| 2022/09/15 | 6,003 | 6,066 | 6,002 | 6,049 | +48 | +0.8% | 588,900 |
| 2022/09/14 | 6,000 | 6,052 | 5,960 | 6,001 | -77 | -1.3% | 1,031,200 |
| 2022/09/13 | 6,101 | 6,107 | 6,017 | 6,078 | -32 | -0.5% | 884,600 |
| 2022/09/12 | 6,115 | 6,141 | 6,090 | 6,110 | +25 | +0.4% | 695,900 |
| 2022/09/09 | 6,032 | 6,111 | 6,032 | 6,085 | +61 | +1% | 1,123,200 |
| 2022/09/08 | 5,962 | 6,042 | 5,962 | 6,024 | +77 | +1.3% | 996,600 |
| 2022/09/07 | 5,884 | 5,977 | 5,882 | 5,947 | +63 | +1.1% | 945,700 |
| 2022/09/06 | 5,901 | 5,954 | 5,883 | 5,884 | -17 | -0.3% | 596,200 |
| 2022/09/05 | 5,882 | 5,939 | 5,855 | 5,901 | +27 | +0.5% | 654,700 |
| 2022/09/02 | 5,849 | 5,902 | 5,838 | 5,874 | +42 | +0.7% | 874,500 |
| 2022/09/01 | 5,934 | 5,955 | 5,832 | 5,832 | -141 | -2.4% | 1,290,400 |
| 2022/08/31 | 5,925 | 5,999 | 5,919 | 5,973 | +15 | +0.3% | 1,470,100 |
| 2022/08/30 | 5,945 | 5,978 | 5,936 | 5,958 | +84 | +1.4% | 594,300 |
| 2022/08/29 | 5,840 | 5,896 | 5,808 | 5,874 | -38 | -0.6% | 844,000 |
| 2022/08/26 | 5,938 | 5,979 | 5,902 | 5,912 | -26 | -0.4% | 613,600 |
| 2022/08/25 | 5,876 | 5,940 | 5,875 | 5,938 | +86 | +1.5% | 604,800 |
| 2022/08/24 | 5,900 | 5,920 | 5,850 | 5,852 | -24 | -0.4% | 743,300 |
| 2022/08/23 | 5,920 | 5,930 | 5,851 | 5,876 | -69 | -1.2% | 777,000 |
| 2022/08/22 | 5,880 | 5,954 | 5,859 | 5,945 | +38 | +0.6% | 697,100 |
| 2022/08/19 | 5,895 | 5,921 | 5,860 | 5,907 | +42 | +0.7% | 740,000 |
651～
700
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
