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 |
|---|---|---|---|---|---|---|---|
| 2026/01/19 | 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 |
| 2025/12/22 | 5,356 | 5,370 | 5,252 | 5,272 | +9 | +0.2% | 1,592,500 |
| 2025/12/19 | 5,320 | 5,330 | 5,263 | 5,263 | -8 | -0.2% | 3,403,900 |
| 2025/12/18 | 5,310 | 5,345 | 5,253 | 5,271 | -3 | -0.1% | 2,135,100 |
| 2025/12/17 | 5,171 | 5,287 | 5,158 | 5,274 | +94 | +1.8% | 1,736,000 |
| 2025/12/16 | 5,300 | 5,313 | 5,179 | 5,180 | -99 | -1.9% | 2,326,600 |
| 2025/12/15 | 5,220 | 5,302 | 5,219 | 5,279 | +79 | +1.5% | 1,786,500 |
| 2025/12/12 | 5,149 | 5,233 | 5,146 | 5,200 | +151 | +3% | 3,549,800 |
| 2025/12/11 | 5,131 | 5,210 | 5,033 | 5,049 | -32 | -0.6% | 1,933,000 |
| 2025/12/10 | 5,035 | 5,083 | 4,994 | 5,081 | ±0 | ±0% | 2,848,800 |
| 2025/12/09 | 5,064 | 5,082 | 5,042 | 5,081 | +49 | +1% | 1,582,200 |
| 2025/12/08 | 4,985 | 5,041 | 4,967 | 5,032 | +27 | +0.5% | 2,051,400 |
| 2025/12/05 | 5,062 | 5,097 | 4,985 | 5,005 | -125 | -2.4% | 2,052,200 |
| 2025/12/04 | 5,050 | 5,158 | 5,050 | 5,130 | +80 | +1.6% | 2,462,400 |
| 2025/12/03 | 5,080 | 5,104 | 5,017 | 5,050 | -30 | -0.6% | 2,210,300 |
| 2025/12/02 | 5,050 | 5,120 | 5,036 | 5,080 | +87 | +1.7% | 2,880,900 |
| 2025/12/01 | 4,955 | 5,009 | 4,945 | 4,993 | +40 | +0.8% | 2,074,900 |
| 2025/11/28 | 4,947 | 4,977 | 4,896 | 4,953 | +38 | +0.8% | 1,778,000 |
| 2025/11/27 | 4,965 | 4,984 | 4,874 | 4,915 | -53 | -1.1% | 1,702,800 |
| 2025/11/26 | 4,848 | 4,981 | 4,846 | 4,968 | +100 | +2.1% | 3,040,600 |
| 2025/11/25 | 4,954 | 4,981 | 4,847 | 4,868 | -160 | -3.2% | 3,212,400 |
| 2025/11/21 | 4,848 | 5,115 | 4,846 | 5,028 | +73 | +1.5% | 13,339,000 |
| 2025/11/20 | 4,880 | 4,998 | 4,814 | 4,955 | +472 | +10.5% | 6,931,500 |
| 2025/11/19 | 4,570 | 4,574 | 4,477 | 4,483 | -70 | -1.5% | 2,886,600 |
| 2025/11/18 | 4,602 | 4,635 | 4,514 | 4,553 | -93 | -2% | 3,065,700 |
| 2025/11/17 | 4,697 | 4,709 | 4,627 | 4,646 | -39 | -0.8% | 2,479,300 |
| 2025/11/14 | 4,656 | 4,699 | 4,628 | 4,685 | +17 | +0.4% | 1,778,000 |
| 2025/11/13 | 4,700 | 4,715 | 4,639 | 4,668 | +1 | ±0% | 1,717,700 |
| 2025/11/12 | 4,639 | 4,683 | 4,635 | 4,667 | +68 | +1.5% | 1,922,900 |
| 2025/11/11 | 4,630 | 4,646 | 4,570 | 4,599 | -25 | -0.5% | 1,951,400 |
| 2025/11/10 | 4,694 | 4,706 | 4,607 | 4,624 | -12 | -0.3% | 1,596,500 |
| 2025/11/07 | 4,590 | 4,656 | 4,585 | 4,636 | +5 | +0.1% | 1,937,900 |
| 2025/11/06 | 4,528 | 4,638 | 4,527 | 4,631 | +123 | +2.7% | 1,943,500 |
| 2025/11/05 | 4,686 | 4,713 | 4,490 | 4,508 | -146 | -3.1% | 3,350,900 |
| 2025/11/04 | 4,707 | 4,727 | 4,627 | 4,654 | -54 | -1.1% | 2,877,900 |
1～
50
件表示中 / 3865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 | 570,100円 | -14.7% | +32.6% | 2.63% | 9.53倍 | 1.08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 | 605,900円 | -0.5% | -15.8% | 3.48% | 12.51倍 | 2.27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 | 402,300円 | +0.6% | -10.2% | 3.85% | 10.07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 | 140,700円 | +4.6% | -2.7% | 3.62% | 12.77倍 | 1.32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 | 394,400円 | -19.3% | +12.3% | 3.14% | 16.23倍 | 1.26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
