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 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 4,493 | 4,618 | 4,493 | 4,575 | +66 | +1.5% | 2,712,800 |
| 2025/09/29 | 4,553 | 4,554 | 4,483 | 4,509 | -123 | -2.7% | 2,351,400 |
| 2025/09/26 | 4,586 | 4,658 | 4,570 | 4,632 | +57 | +1.2% | 3,570,000 |
| 2025/09/25 | 4,720 | 4,721 | 4,563 | 4,575 | -119 | -2.5% | 4,213,900 |
| 2025/09/24 | 4,751 | 4,762 | 4,661 | 4,694 | -26 | -0.6% | 2,426,800 |
| 2025/09/22 | 4,705 | 4,751 | 4,694 | 4,720 | +34 | +0.7% | 1,912,300 |
| 2025/09/19 | 4,727 | 4,789 | 4,665 | 4,686 | -16 | -0.3% | 5,607,200 |
| 2025/09/18 | 4,774 | 4,806 | 4,702 | 4,702 | -27 | -0.6% | 2,508,800 |
| 2025/09/17 | 4,793 | 4,824 | 4,711 | 4,729 | -64 | -1.3% | 2,263,500 |
| 2025/09/16 | 4,770 | 4,839 | 4,769 | 4,793 | +42 | +0.9% | 2,160,500 |
| 2025/09/12 | 4,826 | 4,826 | 4,751 | 4,751 | +62 | +1.3% | 3,732,300 |
| 2025/09/11 | 4,733 | 4,749 | 4,677 | 4,689 | -91 | -1.9% | 2,204,100 |
| 2025/09/10 | 4,756 | 4,812 | 4,729 | 4,780 | -16 | -0.3% | 1,960,900 |
| 2025/09/09 | 4,811 | 4,870 | 4,792 | 4,796 | -5 | -0.1% | 1,954,200 |
| 2025/09/08 | 4,773 | 4,848 | 4,748 | 4,801 | +28 | +0.6% | 1,459,700 |
| 2025/09/05 | 4,861 | 4,879 | 4,767 | 4,773 | -24 | -0.5% | 1,703,400 |
| 2025/09/04 | 4,759 | 4,839 | 4,751 | 4,797 | +69 | +1.5% | 2,276,000 |
| 2025/09/03 | 4,787 | 4,810 | 4,726 | 4,728 | -80 | -1.7% | 2,625,800 |
| 2025/09/02 | 4,726 | 4,808 | 4,725 | 4,808 | +78 | +1.6% | 1,806,900 |
| 2025/09/01 | 4,757 | 4,842 | 4,730 | 4,730 | -27 | -0.6% | 1,638,600 |
| 2025/08/29 | 4,820 | 4,839 | 4,726 | 4,757 | -67 | -1.4% | 3,123,700 |
| 2025/08/28 | 4,691 | 4,979 | 4,688 | 4,824 | +152 | +3.3% | 5,424,200 |
| 2025/08/27 | 4,679 | 4,710 | 4,646 | 4,672 | -41 | -0.9% | 2,248,800 |
| 2025/08/26 | 4,763 | 4,798 | 4,690 | 4,713 | -50 | -1% | 2,732,000 |
| 2025/08/25 | 4,735 | 4,775 | 4,696 | 4,763 | +45 | +1% | 1,488,800 |
| 2025/08/22 | 4,689 | 4,754 | 4,679 | 4,718 | +41 | +0.9% | 1,905,200 |
| 2025/08/21 | 4,752 | 4,784 | 4,659 | 4,677 | -75 | -1.6% | 1,704,100 |
| 2025/08/20 | 4,729 | 4,789 | 4,691 | 4,752 | -4 | -0.1% | 2,060,700 |
| 2025/08/19 | 4,801 | 4,829 | 4,740 | 4,756 | -79 | -1.6% | 2,534,800 |
| 2025/08/18 | 4,785 | 4,877 | 4,782 | 4,835 | +50 | +1% | 2,624,500 |
| 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 |
1～
50
件表示中 / 3793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 | 457,500円 | -14.7% | +32.6% | 3.28% | 12.50倍 | 1.00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 | 335,600円 | -16.3% | -13.2% | 4.62% | 8.64倍 | 1.25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 | 116,600円 | -7.2% | -14.2% | 4.12% | 12.25倍 | 1.23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 | 362,200円 | -19.3% | +12.3% | 3.42% | 15.27倍 | 1.38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 | 419,300円 | -8.5% | +40.9% | 2.96% | 11.45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
