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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 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 |
151～
200
件表示中 / 3763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 | 478,500円 | -14.7% | +32.6% | 3.13% | 13.14倍 | 1.05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 | 359,900円 | -16.3% | -13.2% | 4.31% | 9.30倍 | 1.35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 | 125,900円 | -7.2% | -14.2% | 3.81% | 13.26倍 | 1.33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 | 399,000円 | -19.3% | +12.3% | 3.11% | 16.93倍 | 1.54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 | 418,100円 | -8.5% | +40.9% | 2.97% | 11.42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
