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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/14 | 3,478 | 3,485 | 3,388 | 3,388 | -70 | -2% | 1,651,900 |
| 2024/11/13 | 3,509 | 3,521 | 3,441 | 3,458 | -34 | -1% | 2,658,900 |
| 2024/11/12 | 3,519 | 3,549 | 3,478 | 3,492 | +19 | +0.5% | 2,326,600 |
| 2024/11/11 | 3,459 | 3,478 | 3,432 | 3,473 | -2 | -0.1% | 1,639,500 |
| 2024/11/08 | 3,502 | 3,512 | 3,459 | 3,475 | -9 | -0.3% | 2,659,800 |
| 2024/11/07 | 3,463 | 3,531 | 3,448 | 3,484 | +90 | +2.7% | 6,050,800 |
| 2024/11/06 | 3,348 | 3,413 | 3,319 | 3,394 | +98 | +3% | 3,369,100 |
| 2024/11/05 | 3,275 | 3,313 | 3,252 | 3,296 | +27 | +0.8% | 2,463,800 |
| 2024/11/01 | 3,247 | 3,289 | 3,241 | 3,269 | -55 | -1.7% | 2,555,700 |
| 2024/10/31 | 3,300 | 3,324 | 3,284 | 3,324 | +45 | +1.4% | 3,143,500 |
| 2024/10/30 | 3,260 | 3,296 | 3,260 | 3,279 | +20 | +0.6% | 8,294,500 |
| 2024/10/29 | 3,222 | 3,271 | 3,216 | 3,259 | +37 | +1.1% | 1,564,300 |
| 2024/10/28 | 3,179 | 3,257 | 3,166 | 3,222 | +35 | +1.1% | 2,182,200 |
| 2024/10/25 | 3,200 | 3,236 | 3,160 | 3,187 | -25 | -0.8% | 1,612,200 |
| 2024/10/24 | 3,198 | 3,243 | 3,171 | 3,212 | -10 | -0.3% | 1,738,400 |
| 2024/10/23 | 3,250 | 3,267 | 3,212 | 3,222 | -30 | -0.9% | 1,471,100 |
| 2024/10/22 | 3,300 | 3,310 | 3,231 | 3,252 | -40 | -1.2% | 1,820,300 |
| 2024/10/21 | 3,300 | 3,303 | 3,265 | 3,292 | -22 | -0.7% | 1,631,100 |
| 2024/10/18 | 3,360 | 3,365 | 3,311 | 3,314 | -11 | -0.3% | 1,827,400 |
| 2024/10/17 | 3,353 | 3,362 | 3,306 | 3,325 | -36 | -1.1% | 2,680,800 |
| 2024/10/16 | 3,308 | 3,392 | 3,288 | 3,361 | +23 | +0.7% | 2,068,500 |
| 2024/10/15 | 3,391 | 3,395 | 3,329 | 3,338 | +16 | +0.5% | 3,593,800 |
| 2024/10/11 | 3,310 | 3,350 | 3,310 | 3,322 | +7 | +0.2% | 2,656,200 |
| 2024/10/10 | 3,326 | 3,327 | 3,296 | 3,315 | +50 | +1.5% | 2,470,100 |
| 2024/10/09 | 3,334 | 3,359 | 3,253 | 3,265 | -35 | -1.1% | 1,669,300 |
| 2024/10/08 | 3,350 | 3,350 | 3,271 | 3,300 | -52 | -1.6% | 3,328,600 |
| 2024/10/07 | 3,389 | 3,390 | 3,336 | 3,352 | +94 | +2.9% | 4,162,800 |
| 2024/10/04 | 3,250 | 3,296 | 3,250 | 3,258 | +36 | +1.1% | 2,593,600 |
| 2024/10/03 | 3,233 | 3,238 | 3,191 | 3,222 | +59 | +1.9% | 2,876,100 |
| 2024/10/02 | 3,144 | 3,208 | 3,143 | 3,163 | -47 | -1.5% | 2,376,500 |
| 2024/10/01 | 3,191 | 3,222 | 3,167 | 3,210 | +9 | +0.3% | 2,934,600 |
| 2024/09/30 | 3,163 | 3,222 | 3,151 | 3,201 | -86 | -2.6% | 3,304,800 |
| 2024/09/27 | 3,250 | 3,293 | 3,215 | 3,287 | -12 | -0.4% | 2,294,900 |
| 2024/09/26 | 3,290 | 3,337 | 3,271 | 3,299 | +78 | +2.4% | 3,641,600 |
| 2024/09/25 | 3,269 | 3,275 | 3,209 | 3,221 | -61 | -1.9% | 2,328,300 |
| 2024/09/24 | 3,334 | 3,343 | 3,281 | 3,282 | -8 | -0.2% | 2,695,600 |
| 2024/09/20 | 3,301 | 3,331 | 3,265 | 3,290 | +33 | +1% | 4,169,000 |
| 2024/09/19 | 3,299 | 3,327 | 3,256 | 3,257 | +57 | +1.8% | 3,378,700 |
101～
150
件表示中 / 3692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 | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70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 | 564,900円 | +21.2% | +63.8% | 2.87% | 10.89倍 | 2.02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 | 324,300円 | +9.5% | +114.4% | 4.47% | 7.78倍 | 1.14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 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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
