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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 6,064 | 6,093 | 6,015 | 6,075 | +54 | +0.9% | 1,347,300 |
| 2022/06/06 | 5,938 | 6,035 | 5,910 | 6,021 | +120 | +2% | 944,800 |
| 2022/06/03 | 6,044 | 6,050 | 5,824 | 5,901 | -105 | -1.7% | 1,359,200 |
| 2022/06/02 | 5,984 | 6,045 | 5,958 | 6,006 | +77 | +1.3% | 1,080,200 |
| 2022/06/01 | 5,948 | 5,991 | 5,884 | 5,929 | +81 | +1.4% | 1,410,100 |
| 2022/05/31 | 5,775 | 5,850 | 5,741 | 5,848 | +131 | +2.3% | 3,074,900 |
| 2022/05/30 | 5,800 | 5,809 | 5,711 | 5,717 | -80 | -1.4% | 2,413,200 |
| 2022/05/27 | 5,678 | 5,848 | 5,636 | 5,797 | +256 | +4.6% | 2,240,400 |
| 2022/05/26 | 5,427 | 5,578 | 5,422 | 5,541 | +96 | +1.8% | 1,236,500 |
| 2022/05/25 | 5,433 | 5,484 | 5,397 | 5,445 | -44 | -0.8% | 1,584,900 |
| 2022/05/24 | 5,470 | 5,628 | 5,454 | 5,489 | +18 | +0.3% | 1,878,100 |
| 2022/05/23 | 5,269 | 5,500 | 5,257 | 5,471 | +402 | +7.9% | 2,665,100 |
| 2022/05/20 | 5,008 | 5,107 | 4,984 | 5,069 | +87 | +1.7% | 1,559,300 |
| 2022/05/19 | 4,944 | 5,013 | 4,934 | 4,982 | -44 | -0.9% | 935,600 |
| 2022/05/18 | 4,980 | 5,044 | 4,962 | 5,026 | +44 | +0.9% | 878,000 |
| 2022/05/17 | 5,015 | 5,051 | 4,975 | 4,982 | -25 | -0.5% | 777,000 |
| 2022/05/16 | 5,083 | 5,098 | 4,993 | 5,007 | -64 | -1.3% | 648,300 |
| 2022/05/13 | 5,062 | 5,119 | 5,052 | 5,071 | -6 | -0.1% | 690,700 |
| 2022/05/12 | 5,030 | 5,129 | 5,027 | 5,077 | +59 | +1.2% | 693,500 |
| 2022/05/11 | 5,181 | 5,192 | 5,006 | 5,018 | -211 | -4% | 938,600 |
| 2022/05/10 | 5,278 | 5,290 | 5,195 | 5,229 | -86 | -1.6% | 803,900 |
| 2022/05/09 | 5,323 | 5,355 | 5,286 | 5,315 | +1 | ±0% | 595,100 |
| 2022/05/06 | 5,305 | 5,341 | 5,276 | 5,314 | +72 | +1.4% | 798,000 |
| 2022/05/02 | 5,165 | 5,260 | 5,149 | 5,242 | -43 | -0.8% | 865,800 |
| 2022/04/28 | 5,127 | 5,296 | 5,117 | 5,285 | +168 | +3.3% | 884,500 |
| 2022/04/27 | 5,114 | 5,145 | 5,087 | 5,117 | -12 | -0.2% | 1,793,100 |
| 2022/04/26 | 5,178 | 5,195 | 5,124 | 5,129 | -3 | -0.1% | 710,500 |
| 2022/04/25 | 5,102 | 5,145 | 5,081 | 5,132 | -68 | -1.3% | 608,700 |
| 2022/04/22 | 5,171 | 5,209 | 5,132 | 5,200 | +21 | +0.4% | 825,800 |
| 2022/04/21 | 5,101 | 5,198 | 5,100 | 5,179 | +31 | +0.6% | 807,900 |
| 2022/04/20 | 5,130 | 5,174 | 5,091 | 5,148 | +28 | +0.5% | 679,700 |
| 2022/04/19 | 5,158 | 5,160 | 5,090 | 5,120 | +13 | +0.3% | 675,700 |
| 2022/04/18 | 5,113 | 5,148 | 5,069 | 5,107 | -49 | -1% | 417,300 |
| 2022/04/15 | 5,102 | 5,156 | 5,087 | 5,156 | +17 | +0.3% | 422,400 |
| 2022/04/14 | 5,100 | 5,151 | 5,094 | 5,139 | +31 | +0.6% | 586,200 |
| 2022/04/13 | 5,108 | 5,120 | 5,035 | 5,108 | -24 | -0.5% | 734,600 |
| 2022/04/12 | 5,145 | 5,196 | 5,114 | 5,132 | +26 | +0.5% | 1,027,900 |
| 2022/04/11 | 5,002 | 5,109 | 5,002 | 5,106 | +76 | +1.5% | 768,200 |
| 2022/04/08 | 5,021 | 5,033 | 4,968 | 5,030 | +35 | +0.7% | 980,200 |
| 2022/04/07 | 5,052 | 5,074 | 4,915 | 4,995 | -80 | -1.6% | 1,272,800 |
| 2022/04/06 | 5,187 | 5,187 | 5,071 | 5,075 | -116 | -2.2% | 984,000 |
| 2022/04/05 | 5,254 | 5,319 | 5,132 | 5,191 | -141 | -2.6% | 912,900 |
| 2022/04/04 | 5,381 | 5,385 | 5,278 | 5,332 | -24 | -0.4% | 575,600 |
| 2022/04/01 | 5,331 | 5,393 | 5,286 | 5,356 | -25 | -0.5% | 787,900 |
| 2022/03/31 | 5,468 | 5,487 | 5,362 | 5,381 | -117 | -2.1% | 867,900 |
| 2022/03/30 | 5,521 | 5,546 | 5,418 | 5,498 | -115 | -2% | 1,039,600 |
| 2022/03/29 | 5,612 | 5,632 | 5,574 | 5,613 | +12 | +0.2% | 897,000 |
| 2022/03/28 | 5,618 | 5,639 | 5,543 | 5,601 | +83 | +1.5% | 574,200 |
| 2022/03/25 | 5,598 | 5,604 | 5,507 | 5,518 | -85 | -1.5% | 667,400 |
| 2022/03/24 | 5,570 | 5,609 | 5,522 | 5,603 | -3 | -0.1% | 609,000 |
751～
800
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
