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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 2024/09/18 | 3,202 | 3,246 | 3,175 | 3,200 | +26 | +0.8% | 1,994,800 |
| 2024/09/17 | 3,241 | 3,275 | 3,122 | 3,174 | -67 | -2.1% | 3,164,300 |
| 2024/09/13 | 3,271 | 3,288 | 3,210 | 3,241 | -44 | -1.3% | 2,711,700 |
| 2024/09/12 | 3,278 | 3,306 | 3,242 | 3,285 | +77 | +2.4% | 3,063,900 |
| 2024/09/11 | 3,237 | 3,280 | 3,166 | 3,208 | -43 | -1.3% | 2,527,100 |
| 2024/09/10 | 3,262 | 3,321 | 3,251 | 3,251 | -11 | -0.3% | 1,947,500 |
| 2024/09/09 | 3,191 | 3,276 | 3,160 | 3,262 | -49 | -1.5% | 2,167,900 |
| 2024/09/06 | 3,271 | 3,342 | 3,268 | 3,311 | -30 | -0.9% | 2,977,200 |
| 2024/09/05 | 3,210 | 3,403 | 3,207 | 3,341 | -61 | -1.8% | 3,250,800 |
| 2024/09/04 | 3,429 | 3,466 | 3,383 | 3,402 | -172 | -4.8% | 3,179,300 |
| 2024/09/03 | 3,467 | 3,574 | 3,453 | 3,574 | +107 | +3.1% | 2,270,000 |
| 2024/09/02 | 3,439 | 3,467 | 3,398 | 3,467 | +37 | +1.1% | 1,844,700 |
| 2024/08/30 | 3,420 | 3,450 | 3,411 | 3,430 | +19 | +0.6% | 7,449,100 |
| 2024/08/29 | 3,359 | 3,428 | 3,348 | 3,411 | +77 | +2.3% | 2,791,100 |
| 2024/08/28 | 3,325 | 3,365 | 3,303 | 3,334 | -24 | -0.7% | 2,723,500 |
| 2024/08/27 | 3,325 | 3,424 | 3,312 | 3,358 | +31 | +0.9% | 2,466,900 |
| 2024/08/26 | 3,321 | 3,346 | 3,295 | 3,327 | +6 | +0.2% | 1,794,400 |
| 2024/08/23 | 3,308 | 3,334 | 3,286 | 3,321 | +36 | +1.1% | 1,879,900 |
| 2024/08/22 | 3,320 | 3,332 | 3,272 | 3,285 | -28 | -0.8% | 1,875,700 |
| 2024/08/21 | 3,305 | 3,318 | 3,260 | 3,313 | -34 | -1% | 2,437,900 |
| 2024/08/20 | 3,359 | 3,396 | 3,343 | 3,347 | +37 | +1.1% | 2,340,500 |
| 2024/08/19 | 3,373 | 3,390 | 3,310 | 3,310 | -76 | -2.2% | 2,095,100 |
| 2024/08/16 | 3,374 | 3,407 | 3,347 | 3,386 | +110 | +3.4% | 2,091,100 |
| 2024/08/15 | 3,274 | 3,330 | 3,262 | 3,276 | +29 | +0.9% | 2,040,300 |
| 2024/08/14 | 3,230 | 3,336 | 3,220 | 3,247 | +41 | +1.3% | 3,068,800 |
| 2024/08/13 | 3,180 | 3,261 | 3,118 | 3,206 | +247.5 | +8.4% | 4,040,400 |
| 2024/08/09 | 3,001 | 3,070 | 2,879.5 | 2,958.5 | +0.5 | ±0% | 3,863,500 |
| 2024/08/08 | 2,896.5 | 3,018 | 2,830 | 2,958 | +11.5 | +0.4% | 3,663,700 |
| 2024/08/07 | 2,846 | 3,064 | 2,844.5 | 2,946.5 | +92 | +3.2% | 5,390,900 |
201～
250
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
