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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 4,305 | 4,332 | 4,284 | 4,299 | -6 | -0.1% | 2,508,200 |
| 2025/01/29 | 4,308 | 4,343 | 4,293 | 4,305 | +10 | +0.2% | 2,678,200 |
| 2025/01/28 | 4,291 | 4,320 | 4,271 | 4,295 | +8 | +0.2% | 3,586,200 |
| 2025/01/27 | 4,345 | 4,349 | 4,251 | 4,287 | +46 | +1.1% | 3,168,700 |
| 2025/01/24 | 4,300 | 4,304 | 4,224 | 4,241 | -4 | -0.1% | 3,455,700 |
| 2025/01/23 | 4,218 | 4,266 | 4,188 | 4,245 | +82 | +2% | 3,411,200 |
| 2025/01/22 | 4,147 | 4,196 | 4,147 | 4,163 | +24 | +0.6% | 2,578,300 |
| 2025/01/21 | 4,240 | 4,240 | 4,126 | 4,139 | -62 | -1.5% | 2,826,800 |
| 2025/01/20 | 4,177 | 4,225 | 4,171 | 4,201 | +47 | +1.1% | 2,456,100 |
| 2025/01/17 | 4,143 | 4,165 | 4,067 | 4,154 | +11 | +0.3% | 3,078,400 |
| 2025/01/16 | 4,162 | 4,213 | 4,126 | 4,143 | -19 | -0.5% | 3,441,900 |
| 2025/01/15 | 4,150 | 4,198 | 4,125 | 4,162 | +82 | +2% | 3,426,200 |
| 2025/01/14 | 4,010 | 4,082 | 4,010 | 4,080 | +75 | +1.9% | 4,201,100 |
| 2025/01/10 | 4,007 | 4,047 | 4,004 | 4,005 | -2 | ±0% | 2,778,900 |
| 2025/01/09 | 4,033 | 4,064 | 4,007 | 4,007 | -4 | -0.1% | 3,049,700 |
| 2025/01/08 | 4,075 | 4,110 | 3,984 | 4,011 | -134 | -3.2% | 4,645,900 |
| 2025/01/07 | 4,140 | 4,182 | 4,114 | 4,145 | +20 | +0.5% | 2,248,500 |
| 2025/01/06 | 4,139 | 4,154 | 4,083 | 4,125 | +6 | +0.1% | 2,454,900 |
| 2024/12/30 | 4,201 | 4,224 | 4,096 | 4,119 | -63 | -1.5% | 1,854,200 |
| 2024/12/27 | 4,145 | 4,188 | 4,136 | 4,182 | +42 | +1% | 1,331,400 |
| 2024/12/26 | 4,075 | 4,140 | 4,070 | 4,140 | +46 | +1.1% | 1,365,800 |
| 2024/12/25 | 4,116 | 4,117 | 4,034 | 4,094 | -22 | -0.5% | 1,328,700 |
| 2024/12/24 | 4,136 | 4,145 | 4,091 | 4,116 | -41 | -1% | 998,700 |
| 2024/12/23 | 4,160 | 4,178 | 4,135 | 4,157 | +67 | +1.6% | 1,980,300 |
| 2024/12/20 | 4,170 | 4,177 | 4,090 | 4,090 | -10 | -0.2% | 5,830,200 |
| 2024/12/19 | 4,070 | 4,118 | 4,056 | 4,100 | -11 | -0.3% | 2,620,800 |
| 2024/12/18 | 4,170 | 4,178 | 4,111 | 4,111 | -78 | -1.9% | 4,055,900 |
| 2024/12/17 | 4,241 | 4,295 | 4,182 | 4,189 | -52 | -1.2% | 3,281,000 |
| 2024/12/16 | 4,274 | 4,301 | 4,241 | 4,241 | +20 | +0.5% | 2,438,700 |
| 2024/12/13 | 4,176 | 4,242 | 4,175 | 4,221 | +31 | +0.7% | 2,958,300 |
| 2024/12/12 | 4,180 | 4,224 | 4,180 | 4,190 | +19 | +0.5% | 3,019,100 |
| 2024/12/11 | 4,156 | 4,211 | 4,150 | 4,171 | +59 | +1.4% | 3,265,200 |
| 2024/12/10 | 4,119 | 4,159 | 4,092 | 4,112 | -2 | ±0% | 2,801,200 |
| 2024/12/09 | 4,100 | 4,135 | 4,089 | 4,114 | +24 | +0.6% | 2,654,300 |
| 2024/12/06 | 4,180 | 4,190 | 4,058 | 4,090 | -88 | -2.1% | 3,645,100 |
| 2024/12/05 | 4,101 | 4,194 | 4,100 | 4,178 | +101 | +2.5% | 4,221,700 |
| 2024/12/04 | 4,128 | 4,130 | 4,062 | 4,077 | -51 | -1.2% | 3,143,800 |
| 2024/12/03 | 4,084 | 4,159 | 4,076 | 4,128 | +27 | +0.7% | 3,318,300 |
| 2024/12/02 | 3,958 | 4,128 | 3,958 | 4,101 | +155 | +3.9% | 4,194,000 |
| 2024/11/29 | 3,930 | 3,992 | 3,905 | 3,946 | +58 | +1.5% | 3,049,400 |
| 2024/11/28 | 3,905 | 3,918 | 3,850 | 3,888 | -27 | -0.7% | 3,253,700 |
| 2024/11/27 | 3,884 | 3,961 | 3,878 | 3,915 | +20 | +0.5% | 3,356,300 |
| 2024/11/26 | 3,939 | 3,946 | 3,847 | 3,895 | -54 | -1.4% | 2,408,800 |
| 2024/11/25 | 3,922 | 3,954 | 3,868 | 3,949 | +86 | +2.2% | 9,114,300 |
| 2024/11/22 | 3,910 | 3,926 | 3,857 | 3,863 | -62 | -1.6% | 3,642,300 |
| 2024/11/21 | 3,924 | 3,966 | 3,857 | 3,925 | -46 | -1.2% | 5,009,400 |
| 2024/11/20 | 4,002 | 4,053 | 3,947 | 3,971 | +407 | +11.4% | 11,116,000 |
| 2024/11/19 | 3,430 | 3,564 | 3,408 | 3,564 | +83 | +2.4% | 4,521,600 |
| 2024/11/18 | 3,445 | 3,488 | 3,410 | 3,481 | +44 | +1.3% | 2,568,300 |
| 2024/11/15 | 3,450 | 3,460 | 3,418 | 3,437 | +49 | +1.4% | 2,132,800 |
101～
150
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
