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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 5,143 | 5,144 | 5,050 | 5,060 | -42 | -0.8% | 1,569,100 |
| 2022/01/05 | 5,135 | 5,135 | 5,034 | 5,102 | +136 | +2.7% | 1,673,900 |
| 2022/01/04 | 4,852 | 4,974 | 4,846 | 4,966 | +107 | +2.2% | 1,353,200 |
| 2021/12/30 | 4,865 | 4,887 | 4,835 | 4,859 | -6 | -0.1% | 974,300 |
| 2021/12/29 | 4,899 | 4,942 | 4,838 | 4,865 | -47 | -1% | 2,846,400 |
| 2021/12/28 | 4,869 | 4,932 | 4,846 | 4,912 | +77 | +1.6% | 1,038,500 |
| 2021/12/27 | 4,871 | 4,881 | 4,832 | 4,835 | -31 | -0.6% | 625,500 |
| 2021/12/24 | 4,951 | 4,970 | 4,839 | 4,866 | -95 | -1.9% | 925,900 |
| 2021/12/23 | 4,962 | 4,990 | 4,936 | 4,961 | +19 | +0.4% | 1,051,900 |
| 2021/12/22 | 4,949 | 4,955 | 4,894 | 4,942 | -13 | -0.3% | 1,151,900 |
| 2021/12/21 | 5,007 | 5,007 | 4,942 | 4,955 | +18 | +0.4% | 1,269,400 |
| 2021/12/20 | 4,991 | 5,004 | 4,900 | 4,937 | -118 | -2.3% | 1,389,600 |
| 2021/12/17 | 5,121 | 5,137 | 5,017 | 5,055 | -84 | -1.6% | 1,879,800 |
| 2021/12/16 | 5,097 | 5,149 | 5,084 | 5,139 | +116 | +2.3% | 1,271,200 |
| 2021/12/15 | 5,056 | 5,110 | 5,009 | 5,023 | -8 | -0.2% | 1,476,600 |
| 2021/12/14 | 5,056 | 5,107 | 5,015 | 5,031 | +45 | +0.9% | 1,435,500 |
| 2021/12/13 | 5,005 | 5,048 | 4,981 | 4,986 | +51 | +1% | 1,015,200 |
| 2021/12/10 | 4,960 | 4,988 | 4,935 | 4,935 | -20 | -0.4% | 1,101,500 |
| 2021/12/09 | 4,978 | 5,000 | 4,941 | 4,955 | -26 | -0.5% | 1,000,800 |
| 2021/12/08 | 5,054 | 5,071 | 4,979 | 4,981 | +37 | +0.7% | 1,149,700 |
| 2021/12/07 | 4,872 | 4,959 | 4,848 | 4,944 | +101 | +2.1% | 1,186,900 |
| 2021/12/06 | 4,946 | 4,953 | 4,825 | 4,843 | -108 | -2.2% | 1,192,800 |
| 2021/12/03 | 4,893 | 4,966 | 4,865 | 4,951 | +118 | +2.4% | 1,019,600 |
| 2021/12/02 | 4,769 | 4,855 | 4,759 | 4,833 | +77 | +1.6% | 1,260,100 |
| 2021/12/01 | 4,668 | 4,780 | 4,665 | 4,756 | +82 | +1.8% | 979,400 |
| 2021/11/30 | 4,740 | 4,773 | 4,653 | 4,674 | -25 | -0.5% | 1,958,800 |
| 2021/11/29 | 4,702 | 4,735 | 4,665 | 4,699 | -92 | -1.9% | 952,200 |
| 2021/11/26 | 4,864 | 4,869 | 4,778 | 4,791 | -128 | -2.6% | 872,300 |
| 2021/11/25 | 4,977 | 4,996 | 4,912 | 4,919 | -58 | -1.2% | 1,046,000 |
| 2021/11/24 | 4,932 | 5,070 | 4,928 | 4,977 | +111 | +2.3% | 1,162,800 |
| 2021/11/22 | 4,820 | 4,882 | 4,734 | 4,866 | +6 | +0.1% | 997,500 |
| 2021/11/19 | 4,795 | 4,919 | 4,744 | 4,860 | +40 | +0.8% | 1,936,100 |
| 2021/11/18 | 4,821 | 4,845 | 4,788 | 4,820 | -36 | -0.7% | 805,800 |
| 2021/11/17 | 4,886 | 4,892 | 4,849 | 4,856 | -43 | -0.9% | 441,100 |
| 2021/11/16 | 4,904 | 4,958 | 4,893 | 4,899 | +26 | +0.5% | 628,800 |
| 2021/11/15 | 4,935 | 4,939 | 4,867 | 4,873 | -70 | -1.4% | 603,500 |
| 2021/11/12 | 4,866 | 4,947 | 4,866 | 4,943 | +85 | +1.7% | 521,400 |
| 2021/11/11 | 4,842 | 4,883 | 4,812 | 4,858 | +37 | +0.8% | 456,000 |
| 2021/11/10 | 4,890 | 4,912 | 4,821 | 4,821 | -55 | -1.1% | 473,500 |
| 2021/11/09 | 4,949 | 4,962 | 4,872 | 4,876 | -45 | -0.9% | 472,000 |
| 2021/11/08 | 4,947 | 4,950 | 4,903 | 4,921 | -18 | -0.4% | 594,500 |
| 2021/11/05 | 4,983 | 4,996 | 4,921 | 4,939 | -47 | -0.9% | 793,700 |
| 2021/11/04 | 4,972 | 4,989 | 4,920 | 4,986 | +84 | +1.7% | 993,800 |
| 2021/11/02 | 4,999 | 5,000 | 4,897 | 4,902 | -148 | -2.9% | 908,600 |
| 2021/11/01 | 5,029 | 5,050 | 4,997 | 5,050 | +102 | +2.1% | 783,300 |
| 2021/10/29 | 4,900 | 4,959 | 4,880 | 4,948 | +56 | +1.1% | 721,300 |
| 2021/10/28 | 4,940 | 4,945 | 4,841 | 4,892 | -115 | -2.3% | 813,600 |
| 2021/10/27 | 4,957 | 5,019 | 4,950 | 5,007 | +63 | +1.3% | 699,700 |
| 2021/10/26 | 4,895 | 4,953 | 4,895 | 4,944 | +80 | +1.6% | 739,200 |
| 2021/10/25 | 4,889 | 4,912 | 4,864 | 4,864 | -54 | -1.1% | 638,300 |
851～
900
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
