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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 4,488 | 4,500 | 4,463 | 4,496 | +33 | +0.7% | 1,138,000 |
| 2021/07/13 | 4,446 | 4,480 | 4,406 | 4,463 | +122 | +2.8% | 1,123,900 |
| 2021/07/12 | 4,399 | 4,399 | 4,329 | 4,341 | +49 | +1.1% | 1,187,000 |
| 2021/07/09 | 4,265 | 4,307 | 4,240 | 4,292 | +7 | +0.2% | 1,428,700 |
| 2021/07/08 | 4,295 | 4,308 | 4,276 | 4,285 | +10 | +0.2% | 932,300 |
| 2021/07/07 | 4,239 | 4,287 | 4,228 | 4,275 | -34 | -0.8% | 1,017,900 |
| 2021/07/06 | 4,294 | 4,324 | 4,271 | 4,309 | +42 | +1% | 655,900 |
| 2021/07/05 | 4,236 | 4,277 | 4,224 | 4,267 | -6 | -0.1% | 531,100 |
| 2021/07/02 | 4,217 | 4,290 | 4,210 | 4,273 | +90 | +2.2% | 1,040,700 |
| 2021/07/01 | 4,125 | 4,203 | 4,114 | 4,183 | +77 | +1.9% | 1,195,900 |
| 2021/06/30 | 4,164 | 4,173 | 4,102 | 4,106 | -19 | -0.5% | 1,122,200 |
| 2021/06/29 | 4,143 | 4,167 | 4,098 | 4,125 | -88 | -2.1% | 1,107,200 |
| 2021/06/28 | 4,236 | 4,252 | 4,203 | 4,213 | +37 | +0.9% | 643,500 |
| 2021/06/25 | 4,206 | 4,211 | 4,172 | 4,176 | -9 | -0.2% | 926,100 |
| 2021/06/24 | 4,199 | 4,204 | 4,152 | 4,185 | -14 | -0.3% | 724,700 |
| 2021/06/23 | 4,222 | 4,245 | 4,192 | 4,199 | -5 | -0.1% | 1,116,100 |
| 2021/06/22 | 4,145 | 4,213 | 4,112 | 4,204 | +173 | +4.3% | 2,056,000 |
| 2021/06/21 | 4,030 | 4,054 | 4,010 | 4,031 | -69 | -1.7% | 1,987,400 |
| 2021/06/18 | 4,175 | 4,175 | 4,082 | 4,100 | -199 | -4.6% | 2,922,700 |
| 2021/06/17 | 4,292 | 4,335 | 4,292 | 4,299 | +1 | ±0% | 972,500 |
| 2021/06/16 | 4,313 | 4,344 | 4,292 | 4,298 | +8 | +0.2% | 910,700 |
| 2021/06/15 | 4,279 | 4,310 | 4,251 | 4,290 | +22 | +0.5% | 944,500 |
| 2021/06/14 | 4,293 | 4,322 | 4,247 | 4,268 | +21 | +0.5% | 957,500 |
| 2021/06/11 | 4,260 | 4,278 | 4,228 | 4,247 | -29 | -0.7% | 1,356,600 |
| 2021/06/10 | 4,333 | 4,343 | 4,271 | 4,276 | -53 | -1.2% | 969,800 |
| 2021/06/09 | 4,367 | 4,383 | 4,319 | 4,329 | -50 | -1.1% | 643,300 |
| 2021/06/08 | 4,361 | 4,423 | 4,361 | 4,379 | -26 | -0.6% | 887,700 |
| 2021/06/07 | 4,409 | 4,422 | 4,376 | 4,405 | +6 | +0.1% | 777,000 |
| 2021/06/04 | 4,436 | 4,437 | 4,372 | 4,399 | -22 | -0.5% | 779,400 |
| 2021/06/03 | 4,391 | 4,435 | 4,389 | 4,421 | +35 | +0.8% | 443,800 |
| 2021/06/02 | 4,375 | 4,427 | 4,332 | 4,386 | +4 | +0.1% | 721,700 |
| 2021/06/01 | 4,414 | 4,414 | 4,351 | 4,382 | -22 | -0.5% | 548,600 |
| 2021/05/31 | 4,426 | 4,448 | 4,384 | 4,404 | -27 | -0.6% | 821,500 |
| 2021/05/28 | 4,390 | 4,454 | 4,372 | 4,431 | +75 | +1.7% | 1,084,900 |
| 2021/05/27 | 4,357 | 4,385 | 4,319 | 4,356 | -27 | -0.6% | 3,379,800 |
| 2021/05/26 | 4,350 | 4,383 | 4,333 | 4,383 | -24 | -0.5% | 1,108,300 |
| 2021/05/25 | 4,430 | 4,442 | 4,364 | 4,407 | +18 | +0.4% | 997,300 |
| 2021/05/24 | 4,320 | 4,428 | 4,318 | 4,389 | +67 | +1.6% | 992,400 |
| 2021/05/21 | 4,307 | 4,445 | 4,256 | 4,322 | -6 | -0.1% | 1,706,300 |
| 2021/05/20 | 4,431 | 4,488 | 4,210 | 4,328 | -119 | -2.7% | 2,535,000 |
| 2021/05/19 | 4,374 | 4,447 | 4,371 | 4,447 | +29 | +0.7% | 1,085,100 |
| 2021/05/18 | 4,325 | 4,442 | 4,323 | 4,418 | +67 | +1.5% | 1,112,500 |
| 2021/05/17 | 4,350 | 4,365 | 4,307 | 4,351 | +31 | +0.7% | 971,700 |
| 2021/05/14 | 4,250 | 4,332 | 4,230 | 4,320 | +130 | +3.1% | 1,122,500 |
| 2021/05/13 | 4,200 | 4,250 | 4,169 | 4,190 | +33 | +0.8% | 1,169,000 |
| 2021/05/12 | 4,164 | 4,234 | 4,094 | 4,157 | -20 | -0.5% | 1,289,800 |
| 2021/05/11 | 4,250 | 4,257 | 4,162 | 4,177 | -78 | -1.8% | 802,200 |
| 2021/05/10 | 4,252 | 4,279 | 4,230 | 4,255 | +4 | +0.1% | 641,000 |
| 2021/05/07 | 4,204 | 4,255 | 4,177 | 4,251 | +117 | +2.8% | 993,500 |
| 2021/05/06 | 4,197 | 4,200 | 4,103 | 4,134 | +74 | +1.8% | 1,278,100 |
1001～
1050
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
