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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 4,744 | 4,795 | 4,672 | 4,785 | +31 | +0.7% | 3,453,400 |
| 2025/08/14 | 4,812 | 4,825 | 4,725 | 4,754 | -58 | -1.2% | 2,734,400 |
| 2025/08/13 | 4,761 | 4,825 | 4,742 | 4,812 | +51 | +1.1% | 3,090,500 |
| 2025/08/12 | 4,741 | 4,799 | 4,709 | 4,761 | +52 | +1.1% | 2,925,600 |
| 2025/08/08 | 4,648 | 4,742 | 4,636 | 4,709 | +80 | +1.7% | 2,997,800 |
| 2025/08/07 | 4,580 | 4,639 | 4,559 | 4,629 | +94 | +2.1% | 2,101,500 |
| 2025/08/06 | 4,468 | 4,545 | 4,448 | 4,535 | +54 | +1.2% | 2,553,900 |
| 2025/08/05 | 4,421 | 4,495 | 4,414 | 4,481 | +60 | +1.4% | 2,391,900 |
| 2025/08/04 | 4,395 | 4,430 | 4,369 | 4,421 | -106 | -2.3% | 2,978,500 |
| 2025/08/01 | 4,479 | 4,569 | 4,475 | 4,527 | +55 | +1.2% | 2,323,500 |
| 2025/07/31 | 4,419 | 4,472 | 4,405 | 4,472 | +53 | +1.2% | 1,932,700 |
| 2025/07/30 | 4,397 | 4,429 | 4,363 | 4,419 | +22 | +0.5% | 1,820,300 |
| 2025/07/29 | 4,344 | 4,413 | 4,341 | 4,397 | +11 | +0.3% | 1,709,100 |
| 2025/07/28 | 4,421 | 4,444 | 4,361 | 4,386 | -35 | -0.8% | 1,574,300 |
| 2025/07/25 | 4,446 | 4,454 | 4,396 | 4,421 | -18 | -0.4% | 1,562,300 |
| 2025/07/24 | 4,460 | 4,497 | 4,427 | 4,439 | +18 | +0.4% | 2,787,900 |
| 2025/07/23 | 4,420 | 4,449 | 4,345 | 4,421 | +43 | +1% | 3,775,500 |
| 2025/07/22 | 4,373 | 4,434 | 4,345 | 4,378 | +53 | +1.2% | 2,647,400 |
| 2025/07/18 | 4,320 | 4,335 | 4,269 | 4,325 | +32 | +0.7% | 2,264,700 |
| 2025/07/17 | 4,272 | 4,301 | 4,240 | 4,293 | +27 | +0.6% | 2,954,900 |
| 2025/07/16 | 4,296 | 4,296 | 4,227 | 4,266 | -34 | -0.8% | 1,826,500 |
| 2025/07/15 | 4,280 | 4,329 | 4,271 | 4,300 | +29 | +0.7% | 2,337,700 |
| 2025/07/14 | 4,196 | 4,293 | 4,193 | 4,271 | +75 | +1.8% | 1,924,400 |
| 2025/07/11 | 4,163 | 4,225 | 4,143 | 4,196 | +11 | +0.3% | 2,397,600 |
| 2025/07/10 | 4,192 | 4,192 | 4,128 | 4,185 | -7 | -0.2% | 3,169,200 |
| 2025/07/09 | 4,190 | 4,202 | 4,151 | 4,192 | +29 | +0.7% | 2,561,300 |
| 2025/07/08 | 4,159 | 4,197 | 4,132 | 4,163 | -45 | -1.1% | 3,498,800 |
| 2025/07/07 | 4,254 | 4,278 | 4,208 | 4,208 | -53 | -1.2% | 1,673,600 |
| 2025/07/04 | 4,295 | 4,314 | 4,243 | 4,261 | -32 | -0.7% | 1,936,400 |
| 2025/07/03 | 4,257 | 4,293 | 4,256 | 4,293 | +45 | +1.1% | 2,844,900 |
| 2025/07/02 | 4,319 | 4,345 | 4,228 | 4,248 | -141 | -3.2% | 3,691,500 |
| 2025/07/01 | 4,322 | 4,412 | 4,321 | 4,389 | +44 | +1% | 2,922,900 |
| 2025/06/30 | 4,316 | 4,383 | 4,299 | 4,345 | -3 | -0.1% | 4,642,100 |
| 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 |
1～
50
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
