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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 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 |
| 2021/04/30 | 4,077 | 4,094 | 4,037 | 4,060 | -17 | -0.4% | 1,407,300 |
| 2021/04/28 | 4,042 | 4,080 | 4,026 | 4,077 | +37 | +0.9% | 740,200 |
| 2021/04/27 | 4,061 | 4,074 | 4,026 | 4,040 | -33 | -0.8% | 717,500 |
| 2021/04/26 | 4,056 | 4,082 | 4,018 | 4,073 | +21 | +0.5% | 1,035,200 |
| 2021/04/23 | 3,999 | 4,070 | 3,996 | 4,052 | +20 | +0.5% | 833,900 |
| 2021/04/22 | 4,024 | 4,039 | 3,983 | 4,032 | +32 | +0.8% | 577,700 |
| 2021/04/21 | 4,013 | 4,014 | 3,972 | 4,000 | -76 | -1.9% | 1,173,300 |
| 2021/04/20 | 4,111 | 4,114 | 4,052 | 4,076 | -76 | -1.8% | 712,300 |
| 2021/04/19 | 4,205 | 4,214 | 4,136 | 4,152 | -45 | -1.1% | 457,500 |
| 2021/04/16 | 4,143 | 4,200 | 4,128 | 4,197 | +57 | +1.4% | 549,200 |
| 2021/04/15 | 4,145 | 4,165 | 4,127 | 4,140 | +26 | +0.6% | 344,800 |
| 2021/04/14 | 4,082 | 4,122 | 4,054 | 4,114 | -20 | -0.5% | 523,300 |
| 2021/04/13 | 4,108 | 4,157 | 4,096 | 4,134 | ±0 | ±0% | 719,600 |
| 2021/04/12 | 4,147 | 4,159 | 4,113 | 4,134 | -4 | -0.1% | 470,000 |
| 2021/04/09 | 4,180 | 4,205 | 4,134 | 4,138 | -15 | -0.4% | 610,800 |
| 2021/04/08 | 4,220 | 4,223 | 4,137 | 4,153 | -22 | -0.5% | 717,600 |
| 2021/04/07 | 4,135 | 4,191 | 4,131 | 4,175 | +16 | +0.4% | 708,800 |
| 2021/04/06 | 4,260 | 4,264 | 4,144 | 4,159 | -72 | -1.7% | 856,700 |
| 2021/04/05 | 4,209 | 4,242 | 4,198 | 4,231 | +29 | +0.7% | 474,000 |
| 2021/04/02 | 4,255 | 4,274 | 4,194 | 4,202 | -48 | -1.1% | 514,500 |
| 2021/04/01 | 4,281 | 4,337 | 4,231 | 4,250 | +8 | +0.2% | 827,600 |
| 2021/03/31 | 4,300 | 4,310 | 4,240 | 4,242 | -86 | -2% | 836,500 |
| 2021/03/30 | 4,354 | 4,354 | 4,282 | 4,328 | -95 | -2.1% | 754,600 |
| 2021/03/29 | 4,446 | 4,462 | 4,374 | 4,423 | +27 | +0.6% | 1,164,000 |
| 2021/03/26 | 4,419 | 4,479 | 4,372 | 4,396 | +9 | +0.2% | 821,100 |
| 2021/03/25 | 4,328 | 4,419 | 4,313 | 4,387 | +110 | +2.6% | 816,700 |
| 2021/03/24 | 4,282 | 4,351 | 4,264 | 4,277 | -75 | -1.7% | 1,094,000 |
| 2021/03/23 | 4,372 | 4,398 | 4,328 | 4,352 | -57 | -1.3% | 1,075,400 |
| 2021/03/22 | 4,429 | 4,460 | 4,383 | 4,409 | -71 | -1.6% | 1,030,900 |
| 2021/03/19 | 4,450 | 4,514 | 4,447 | 4,480 | +37 | +0.8% | 2,359,300 |
| 2021/03/18 | 4,405 | 4,449 | 4,398 | 4,443 | +52 | +1.2% | 1,403,900 |
| 2021/03/17 | 4,302 | 4,395 | 4,302 | 4,391 | +66 | +1.5% | 968,200 |
| 2021/03/16 | 4,276 | 4,350 | 4,271 | 4,325 | +39 | +0.9% | 1,055,000 |
1001～
1050
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
