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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 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 |
| 2025/10/31 | 4,665 | 4,727 | 4,655 | 4,708 | +56 | +1.2% | 2,629,700 |
| 2025/10/30 | 4,606 | 4,676 | 4,590 | 4,652 | +101 | +2.2% | 7,942,100 |
| 2025/10/29 | 4,605 | 4,634 | 4,551 | 4,551 | -51 | -1.1% | 2,503,200 |
| 2025/10/28 | 4,670 | 4,678 | 4,602 | 4,602 | -56 | -1.2% | 1,881,900 |
| 2025/10/27 | 4,670 | 4,697 | 4,654 | 4,658 | +45 | +1% | 1,957,700 |
| 2025/10/24 | 4,670 | 4,680 | 4,613 | 4,613 | -78 | -1.7% | 1,724,000 |
| 2025/10/23 | 4,647 | 4,695 | 4,633 | 4,691 | +43 | +0.9% | 1,784,700 |
| 2025/10/22 | 4,610 | 4,682 | 4,608 | 4,648 | +41 | +0.9% | 2,090,800 |
| 2025/10/21 | 4,652 | 4,683 | 4,587 | 4,607 | -32 | -0.7% | 2,936,400 |
| 2025/10/20 | 4,641 | 4,663 | 4,601 | 4,639 | +92 | +2% | 2,088,500 |
| 2025/10/17 | 4,702 | 4,730 | 4,547 | 4,547 | -225 | -4.7% | 3,455,100 |
| 2025/10/16 | 4,847 | 4,891 | 4,759 | 4,772 | -76 | -1.6% | 2,788,500 |
| 2025/10/15 | 4,815 | 4,874 | 4,811 | 4,848 | +89 | +1.9% | 2,258,600 |
| 2025/10/14 | 4,749 | 4,826 | 4,741 | 4,759 | -60 | -1.2% | 3,241,700 |
| 2025/10/10 | 4,865 | 4,876 | 4,785 | 4,819 | -60 | -1.2% | 3,799,000 |
| 2025/10/09 | 4,790 | 4,879 | 4,775 | 4,879 | +99 | +2.1% | 2,599,600 |
| 2025/10/08 | 4,723 | 4,835 | 4,670 | 4,780 | +127 | +2.7% | 2,849,600 |
| 2025/10/07 | 4,648 | 4,711 | 4,640 | 4,653 | +21 | +0.5% | 3,058,900 |
| 2025/10/06 | 4,590 | 4,670 | 4,576 | 4,632 | +179 | +4% | 3,662,800 |
| 2025/10/03 | 4,451 | 4,506 | 4,450 | 4,453 | -34 | -0.8% | 1,721,900 |
| 2025/10/02 | 4,440 | 4,495 | 4,436 | 4,487 | +6 | +0.1% | 2,169,200 |
| 2025/10/01 | 4,505 | 4,545 | 4,438 | 4,481 | -94 | -2.1% | 2,811,000 |
| 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 |
1～
50
件表示中 / 3827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 | 495,800円 | -14.7% | +32.6% | 3.03% | 13.44倍 | 1.07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 | 339,800円 | -16.3% | -13.2% | 4.56% | 8.72倍 | 1.26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 | 124,550円 | +4.6% | -2.7% | 4.09% | 11.34倍 | 1.18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 | 334,900円 | -19.3% | +12.3% | 3.70% | 13.91倍 | 1.08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 | 421,200円 | -6.9% | +52.7% | 2.94% | 9.69倍 | 0.41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
