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 |
|---|---|---|---|---|---|---|---|
| 2026/03/10 | 5,870 | 5,950 | 5,832 | 5,913 | +143 | +2.5% | 2,425,300 |
| 2026/03/09 | 5,607 | 5,801 | 5,604 | 5,770 | -237 | -3.9% | 2,786,100 |
| 2026/03/06 | 5,917 | 6,013 | 5,854 | 6,007 | +44 | +0.7% | 2,062,400 |
| 2026/03/05 | 5,930 | 6,073 | 5,906 | 5,963 | +271 | +4.8% | 4,206,600 |
| 2026/03/04 | 5,785 | 5,812 | 5,637 | 5,692 | -263 | -4.4% | 2,754,700 |
| 2026/03/03 | 6,060 | 6,093 | 5,955 | 5,955 | -148 | -2.4% | 3,019,400 |
| 2026/03/02 | 6,053 | 6,150 | 6,007 | 6,103 | -142 | -2.3% | 2,737,200 |
| 2026/02/27 | 6,247 | 6,302 | 6,204 | 6,245 | +97 | +1.6% | 4,714,900 |
| 2026/02/26 | 6,129 | 6,210 | 6,020 | 6,148 | +157 | +2.6% | 2,545,900 |
| 2026/02/25 | 5,865 | 5,997 | 5,860 | 5,991 | +87 | +1.5% | 2,630,800 |
| 2026/02/24 | 5,906 | 5,941 | 5,824 | 5,904 | ±0 | ±0% | 2,488,500 |
| 2026/02/20 | 5,854 | 5,951 | 5,818 | 5,904 | -50 | -0.8% | 2,095,200 |
| 2026/02/19 | 5,961 | 5,980 | 5,901 | 5,954 | -17 | -0.3% | 1,755,500 |
| 2026/02/18 | 5,948 | 6,075 | 5,946 | 5,971 | +97 | +1.7% | 2,395,400 |
| 2026/02/17 | 5,949 | 5,956 | 5,850 | 5,874 | -60 | -1% | 1,767,500 |
| 2026/02/16 | 5,855 | 5,986 | 5,840 | 5,934 | -32 | -0.5% | 2,500,400 |
| 2026/02/13 | 6,052 | 6,109 | 5,929 | 5,966 | -63 | -1% | 3,946,800 |
| 2026/02/12 | 5,893 | 6,057 | 5,882 | 6,029 | +71 | +1.2% | 2,453,500 |
| 2026/02/10 | 5,964 | 6,009 | 5,916 | 5,958 | +55 | +0.9% | 2,203,100 |
| 2026/02/09 | 5,951 | 6,002 | 5,895 | 5,903 | +95 | +1.6% | 2,350,400 |
| 2026/02/06 | 5,699 | 5,808 | 5,693 | 5,808 | +127 | +2.2% | 2,495,800 |
| 2026/02/05 | 5,721 | 5,728 | 5,645 | 5,681 | +91 | +1.6% | 2,589,900 |
| 2026/02/04 | 5,481 | 5,619 | 5,425 | 5,590 | +59 | +1.1% | 1,953,000 |
| 2026/02/03 | 5,425 | 5,549 | 5,400 | 5,531 | +195 | +3.7% | 2,133,100 |
| 2026/02/02 | 5,482 | 5,484 | 5,326 | 5,336 | +20 | +0.4% | 2,919,000 |
| 2026/01/30 | 5,308 | 5,345 | 5,258 | 5,316 | +45 | +0.9% | 3,083,100 |
| 2026/01/29 | 5,157 | 5,298 | 5,149 | 5,271 | +74 | +1.4% | 2,490,500 |
| 2026/01/28 | 5,196 | 5,241 | 5,160 | 5,197 | -133 | -2.5% | 3,058,900 |
| 2026/01/27 | 5,370 | 5,380 | 5,285 | 5,330 | -35 | -0.7% | 1,982,400 |
| 2026/01/26 | 5,439 | 5,479 | 5,326 | 5,365 | -165 | -3% | 3,137,500 |
| 2026/01/23 | 5,547 | 5,550 | 5,468 | 5,530 | +17 | +0.3% | 1,990,300 |
| 2026/01/22 | 5,571 | 5,599 | 5,486 | 5,513 | -18 | -0.3% | 2,240,800 |
| 2026/01/21 | 5,601 | 5,634 | 5,516 | 5,531 | -134 | -2.4% | 2,007,500 |
| 2026/01/20 | 5,719 | 5,730 | 5,652 | 5,665 | -36 | -0.6% | 1,618,800 |
| 2026/01/19 | 5,691 | 5,720 | 5,635 | 5,701 | -16 | -0.3% | 1,299,200 |
| 2026/01/16 | 5,686 | 5,743 | 5,671 | 5,717 | -19 | -0.3% | 1,751,500 |
| 2026/01/15 | 5,738 | 5,807 | 5,730 | 5,736 | -2 | ±0% | 1,991,500 |
| 2026/01/14 | 5,718 | 5,748 | 5,654 | 5,738 | +4 | +0.1% | 2,578,800 |
| 2026/01/13 | 5,818 | 5,818 | 5,690 | 5,734 | +101 | +1.8% | 2,555,100 |
| 2026/01/09 | 5,590 | 5,652 | 5,581 | 5,633 | +39 | +0.7% | 2,290,300 |
| 2026/01/08 | 5,561 | 5,637 | 5,560 | 5,594 | +33 | +0.6% | 2,720,900 |
| 2026/01/07 | 5,503 | 5,576 | 5,501 | 5,561 | -1 | ±0% | 1,737,100 |
| 2026/01/06 | 5,522 | 5,619 | 5,513 | 5,562 | +130 | +2.4% | 2,307,300 |
| 2026/01/05 | 5,395 | 5,467 | 5,385 | 5,432 | +96 | +1.8% | 2,005,000 |
| 2025/12/30 | 5,350 | 5,358 | 5,323 | 5,336 | +10 | +0.2% | 1,391,600 |
| 2025/12/29 | 5,316 | 5,336 | 5,286 | 5,326 | +23 | +0.4% | 1,213,500 |
| 2025/12/26 | 5,298 | 5,345 | 5,265 | 5,303 | -32 | -0.6% | 860,900 |
| 2025/12/25 | 5,370 | 5,370 | 5,273 | 5,335 | +32 | +0.6% | 662,500 |
| 2025/12/24 | 5,376 | 5,388 | 5,277 | 5,303 | -45 | -0.8% | 1,356,400 |
| 2025/12/23 | 5,296 | 5,367 | 5,287 | 5,348 | +76 | +1.4% | 1,553,100 |
1～
50
件表示中 / 3899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 | 591,300円 | -13.1% | +33.2% | 2.54% | 9.12倍 | 1.11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 | 608,900円 | +0.1% | -5.5% | 3.47% | 11.21倍 | 2.28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 | 408,900円 | +0.6% | -10.2% | 3.79% | 10.11倍 | 1.37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 | 149,250円 | +12.1% | -0.1% | 3.48% | 13.22倍 | 1.40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 | 387,300円 | -19.3% | +12.3% | 3.20% | 15.81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
