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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 8,974 | 9,049 | 8,853 | 8,990 | -205 | -2.2% | 1,228,500 |
| 2024/03/11 | 9,397 | 9,431 | 9,072 | 9,195 | -251 | -2.7% | 1,521,600 |
| 2024/03/08 | 9,294 | 9,546 | 9,206 | 9,446 | +176 | +1.9% | 1,680,000 |
| 2024/03/07 | 9,195 | 9,421 | 9,195 | 9,270 | +217 | +2.4% | 1,472,900 |
| 2024/03/06 | 9,080 | 9,221 | 9,030 | 9,053 | +1 | ±0% | 1,436,100 |
| 2024/03/05 | 9,076 | 9,150 | 8,961 | 9,052 | +40 | +0.4% | 798,400 |
| 2024/03/04 | 8,927 | 9,104 | 8,857 | 9,012 | +83 | +0.9% | 1,084,300 |
| 2024/03/01 | 8,787 | 9,057 | 8,782 | 8,929 | +147 | +1.7% | 1,542,900 |
| 2024/02/29 | 8,811 | 8,822 | 8,660 | 8,782 | +82 | +0.9% | 1,884,000 |
| 2024/02/28 | 8,749 | 8,791 | 8,662 | 8,700 | +30 | +0.3% | 1,096,600 |
| 2024/02/27 | 8,660 | 8,757 | 8,650 | 8,670 | -30 | -0.3% | 1,035,900 |
| 2024/02/26 | 8,700 | 8,749 | 8,623 | 8,700 | -37 | -0.4% | 1,332,100 |
| 2024/02/22 | 8,760 | 8,805 | 8,671 | 8,737 | +19 | +0.2% | 1,127,600 |
| 2024/02/21 | 8,733 | 8,751 | 8,646 | 8,718 | -115 | -1.3% | 1,374,900 |
| 2024/02/20 | 8,990 | 9,047 | 8,775 | 8,833 | -183 | -2% | 1,722,900 |
| 2024/02/19 | 8,820 | 9,075 | 8,805 | 9,016 | +219 | +2.5% | 1,194,100 |
| 2024/02/16 | 8,820 | 8,977 | 8,672 | 8,797 | +170 | +2% | 3,068,600 |
| 2024/02/15 | 8,750 | 8,750 | 8,477 | 8,627 | +516 | +6.4% | 2,194,000 |
| 2024/02/14 | 8,170 | 8,266 | 8,106 | 8,111 | -118 | -1.4% | 1,639,700 |
| 2024/02/13 | 8,030 | 8,393 | 7,960 | 8,229 | +481 | +6.2% | 2,980,900 |
| 2024/02/09 | 7,834 | 7,846 | 7,734 | 7,748 | -93 | -1.2% | 722,200 |
| 2024/02/08 | 7,728 | 7,882 | 7,682 | 7,841 | +146 | +1.9% | 1,386,500 |
| 2024/02/07 | 7,634 | 7,706 | 7,619 | 7,695 | +31 | +0.4% | 1,241,200 |
| 2024/02/06 | 7,757 | 7,798 | 7,664 | 7,664 | -28 | -0.4% | 1,162,000 |
| 2024/02/05 | 7,699 | 7,728 | 7,624 | 7,692 | +77 | +1% | 801,500 |
| 2024/02/02 | 7,597 | 7,628 | 7,515 | 7,615 | -35 | -0.5% | 743,100 |
| 2024/02/01 | 7,649 | 7,679 | 7,609 | 7,650 | -41 | -0.5% | 948,200 |
| 2024/01/31 | 7,601 | 7,691 | 7,573 | 7,691 | +81 | +1.1% | 971,600 |
| 2024/01/30 | 7,601 | 7,676 | 7,590 | 7,610 | +8 | +0.1% | 1,004,000 |
| 2024/01/29 | 7,525 | 7,602 | 7,522 | 7,602 | +111 | +1.5% | 741,300 |
| 2024/01/26 | 7,574 | 7,609 | 7,451 | 7,491 | -39 | -0.5% | 1,485,800 |
| 2024/01/25 | 7,658 | 7,676 | 7,513 | 7,530 | -74 | -1% | 1,154,200 |
| 2024/01/24 | 7,691 | 7,698 | 7,601 | 7,604 | -103 | -1.3% | 1,020,900 |
| 2024/01/23 | 7,713 | 7,749 | 7,606 | 7,707 | +10 | +0.1% | 1,227,900 |
| 2024/01/22 | 7,693 | 7,704 | 7,588 | 7,697 | +122 | +1.6% | 1,092,700 |
| 2024/01/19 | 7,622 | 7,646 | 7,524 | 7,575 | +101 | +1.4% | 1,203,700 |
| 2024/01/18 | 7,551 | 7,596 | 7,453 | 7,474 | -54 | -0.7% | 1,060,400 |
| 2024/01/17 | 7,490 | 7,725 | 7,471 | 7,528 | +125 | +1.7% | 1,888,400 |
| 2024/01/16 | 7,453 | 7,490 | 7,396 | 7,403 | -51 | -0.7% | 1,008,300 |
| 2024/01/15 | 7,345 | 7,466 | 7,334 | 7,454 | +162 | +2.2% | 978,900 |
| 2024/01/12 | 7,355 | 7,358 | 7,232 | 7,292 | -11 | -0.2% | 1,176,900 |
| 2024/01/11 | 7,279 | 7,367 | 7,263 | 7,303 | +88 | +1.2% | 1,200,300 |
| 2024/01/10 | 7,240 | 7,270 | 7,179 | 7,215 | +80 | +1.1% | 1,301,700 |
| 2024/01/09 | 7,165 | 7,196 | 7,109 | 7,135 | +55 | +0.8% | 1,009,000 |
| 2024/01/05 | 7,049 | 7,125 | 7,036 | 7,080 | +85 | +1.2% | 872,000 |
| 2024/01/04 | 6,821 | 7,017 | 6,780 | 6,995 | +99 | +1.4% | 1,207,200 |
| 2023/12/29 | 6,888 | 6,993 | 6,849 | 6,896 | +73 | +1.1% | 1,166,300 |
| 2023/12/28 | 6,805 | 6,864 | 6,755 | 6,823 | +68 | +1% | 2,266,000 |
| 2023/12/27 | 6,797 | 6,823 | 6,737 | 6,755 | +21 | +0.3% | 655,800 |
| 2023/12/26 | 6,768 | 6,772 | 6,703 | 6,734 | -7 | -0.1% | 552,300 |
351～
400
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
