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 |
---|---|---|---|---|---|---|---|
2025/06/27 | 4,327 | 4,389 | 4,294 | 4,348 | +78 | +1.8% | 10,394,800 |
2025/06/26 | 4,206 | 4,270 | 4,201 | 4,270 | +51 | +1.2% | 3,874,100 |
2025/06/25 | 4,292 | 4,292 | 4,174 | 4,219 | -30 | -0.7% | 2,826,500 |
2025/06/24 | 4,295 | 4,304 | 4,234 | 4,249 | -22 | -0.5% | 2,226,700 |
2025/06/23 | 4,310 | 4,319 | 4,270 | 4,271 | -66 | -1.5% | 2,330,300 |
2025/06/20 | 4,430 | 4,434 | 4,334 | 4,337 | -119 | -2.7% | 5,049,600 |
2025/06/19 | 4,496 | 4,506 | 4,442 | 4,456 | -40 | -0.9% | 2,038,100 |
2025/06/18 | 4,400 | 4,523 | 4,395 | 4,496 | +95 | +2.2% | 2,787,100 |
2025/06/17 | 4,393 | 4,412 | 4,355 | 4,401 | -23 | -0.5% | 1,972,500 |
2025/06/16 | 4,362 | 4,436 | 4,355 | 4,424 | +95 | +2.2% | 2,947,000 |
2025/06/13 | 4,353 | 4,390 | 4,315 | 4,329 | +26 | +0.6% | 5,198,800 |
2025/06/12 | 4,301 | 4,331 | 4,273 | 4,303 | +33 | +0.8% | 3,232,100 |
2025/06/11 | 4,275 | 4,309 | 4,260 | 4,270 | -28 | -0.7% | 3,709,500 |
2025/06/10 | 4,348 | 4,365 | 4,293 | 4,298 | -68 | -1.6% | 3,444,400 |
2025/06/09 | 4,360 | 4,383 | 4,346 | 4,366 | +6 | +0.1% | 2,293,600 |
2025/06/06 | 4,386 | 4,400 | 4,355 | 4,360 | +44 | +1% | 3,231,400 |
2025/06/05 | 4,300 | 4,367 | 4,300 | 4,316 | -32 | -0.7% | 3,409,300 |
2025/06/04 | 4,331 | 4,378 | 4,330 | 4,348 | -5 | -0.1% | 2,873,200 |
2025/06/03 | 4,375 | 4,379 | 4,320 | 4,353 | -6 | -0.1% | 3,806,700 |
2025/06/02 | 4,374 | 4,375 | 4,307 | 4,359 | -28 | -0.6% | 2,854,200 |
2025/05/30 | 4,418 | 4,443 | 4,387 | 4,387 | -35 | -0.8% | 5,480,500 |
2025/05/29 | 4,367 | 4,443 | 4,358 | 4,422 | +98 | +2.3% | 3,689,200 |
2025/05/28 | 4,309 | 4,342 | 4,282 | 4,324 | +71 | +1.7% | 4,849,000 |
2025/05/27 | 4,210 | 4,256 | 4,195 | 4,253 | +95 | +2.3% | 3,429,400 |
2025/05/26 | 4,192 | 4,198 | 4,142 | 4,158 | -42 | -1% | 3,678,600 |
2025/05/23 | 4,232 | 4,256 | 4,188 | 4,200 | -37 | -0.9% | 5,181,400 |
2025/05/22 | 4,200 | 4,240 | 4,160 | 4,237 | +7 | +0.2% | 5,956,900 |
2025/05/21 | 4,384 | 4,395 | 4,214 | 4,230 | -323 | -7.1% | 8,089,000 |
2025/05/20 | 4,670 | 4,690 | 4,553 | 4,553 | -98 | -2.1% | 3,307,800 |
2025/05/19 | 4,679 | 4,701 | 4,633 | 4,651 | -91 | -1.9% | 3,048,900 |
2025/05/16 | 4,690 | 4,768 | 4,686 | 4,742 | +65 | +1.4% | 2,061,300 |
2025/05/15 | 4,725 | 4,741 | 4,651 | 4,677 | -118 | -2.5% | 2,055,300 |
2025/05/14 | 4,739 | 4,795 | 4,700 | 4,795 | +21 | +0.4% | 2,184,500 |
2025/05/13 | 4,816 | 4,828 | 4,674 | 4,774 | -4 | -0.1% | 2,482,100 |
2025/05/12 | 4,786 | 4,827 | 4,731 | 4,778 | +12 | +0.3% | 1,932,400 |
2025/05/09 | 4,733 | 4,818 | 4,726 | 4,766 | +103 | +2.2% | 2,798,600 |
2025/05/08 | 4,700 | 4,714 | 4,628 | 4,663 | -82 | -1.7% | 1,972,500 |
2025/05/07 | 4,670 | 4,772 | 4,670 | 4,745 | +215 | +4.7% | 4,274,600 |
2025/05/02 | 4,606 | 4,667 | 4,523 | 4,530 | -76 | -1.7% | 2,206,000 |
2025/05/01 | 4,629 | 4,629 | 4,562 | 4,606 | -39 | -0.8% | 1,812,900 |
2025/04/30 | 4,639 | 4,693 | 4,603 | 4,645 | +49 | +1.1% | 4,037,800 |
2025/04/28 | 4,610 | 4,655 | 4,590 | 4,596 | +12 | +0.3% | 2,144,300 |
2025/04/25 | 4,612 | 4,662 | 4,581 | 4,584 | -26 | -0.6% | 2,698,900 |
2025/04/24 | 4,666 | 4,707 | 4,610 | 4,610 | -10 | -0.2% | 2,313,500 |
2025/04/23 | 4,620 | 4,636 | 4,592 | 4,620 | +97 | +2.1% | 2,537,400 |
2025/04/22 | 4,491 | 4,539 | 4,485 | 4,523 | +49 | +1.1% | 1,659,200 |
2025/04/21 | 4,511 | 4,520 | 4,425 | 4,474 | -51 | -1.1% | 1,794,000 |
2025/04/18 | 4,452 | 4,547 | 4,442 | 4,525 | +77 | +1.7% | 1,095,000 |
2025/04/17 | 4,368 | 4,454 | 4,358 | 4,448 | +95 | +2.2% | 1,526,900 |
2025/04/16 | 4,314 | 4,386 | 4,314 | 4,353 | +49 | +1.1% | 1,801,400 |
1~
50
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