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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 4,690 | 4,768 | 4,686 | 4,742 | +65 | +1.4% | 2,061,300 |
| 2025/05/15 | 4,725 | 4,741 | 4,651 | 4,677 | -118 | -2.5% | 2,055,300 |
| 2025/05/14 | 4,739 | 4,795 | 4,700 | 4,795 | +21 | +0.4% | 2,184,500 |
| 2025/05/13 | 4,816 | 4,828 | 4,674 | 4,774 | -4 | -0.1% | 2,482,100 |
| 2025/05/12 | 4,786 | 4,827 | 4,731 | 4,778 | +12 | +0.3% | 1,932,400 |
| 2025/05/09 | 4,733 | 4,818 | 4,726 | 4,766 | +103 | +2.2% | 2,798,600 |
| 2025/05/08 | 4,700 | 4,714 | 4,628 | 4,663 | -82 | -1.7% | 1,972,500 |
| 2025/05/07 | 4,670 | 4,772 | 4,670 | 4,745 | +215 | +4.7% | 4,274,600 |
| 2025/05/02 | 4,606 | 4,667 | 4,523 | 4,530 | -76 | -1.7% | 2,206,000 |
| 2025/05/01 | 4,629 | 4,629 | 4,562 | 4,606 | -39 | -0.8% | 1,812,900 |
| 2025/04/30 | 4,639 | 4,693 | 4,603 | 4,645 | +49 | +1.1% | 4,037,800 |
| 2025/04/28 | 4,610 | 4,655 | 4,590 | 4,596 | +12 | +0.3% | 2,144,300 |
| 2025/04/25 | 4,612 | 4,662 | 4,581 | 4,584 | -26 | -0.6% | 2,698,900 |
| 2025/04/24 | 4,666 | 4,707 | 4,610 | 4,610 | -10 | -0.2% | 2,313,500 |
| 2025/04/23 | 4,620 | 4,636 | 4,592 | 4,620 | +97 | +2.1% | 2,537,400 |
| 2025/04/22 | 4,491 | 4,539 | 4,485 | 4,523 | +49 | +1.1% | 1,659,200 |
| 2025/04/21 | 4,511 | 4,520 | 4,425 | 4,474 | -51 | -1.1% | 1,794,000 |
| 2025/04/18 | 4,452 | 4,547 | 4,442 | 4,525 | +77 | +1.7% | 1,095,000 |
| 2025/04/17 | 4,368 | 4,454 | 4,358 | 4,448 | +95 | +2.2% | 1,526,900 |
| 2025/04/16 | 4,314 | 4,386 | 4,314 | 4,353 | +49 | +1.1% | 1,801,400 |
| 2025/04/15 | 4,356 | 4,373 | 4,258 | 4,304 | +18 | +0.4% | 2,487,300 |
| 2025/04/14 | 4,300 | 4,361 | 4,275 | 4,286 | +46 | +1.1% | 2,336,800 |
| 2025/04/11 | 4,211 | 4,277 | 4,163 | 4,240 | -168 | -3.8% | 3,476,300 |
| 2025/04/10 | 4,467 | 4,506 | 4,388 | 4,408 | +308 | +7.5% | 4,072,900 |
| 2025/04/09 | 4,121 | 4,202 | 4,077 | 4,100 | -161 | -3.8% | 4,665,600 |
| 2025/04/08 | 4,100 | 4,368 | 4,100 | 4,261 | +426 | +11.1% | 4,900,100 |
| 2025/04/07 | 3,776 | 3,944 | 3,716 | 3,835 | -501 | -11.6% | 4,739,500 |
| 2025/04/04 | 4,412 | 4,470 | 4,259 | 4,336 | -201 | -4.4% | 5,009,700 |
| 2025/04/03 | 4,459 | 4,599 | 4,395 | 4,537 | -92 | -2% | 5,502,600 |
| 2025/04/02 | 4,538 | 4,644 | 4,506 | 4,629 | +92 | +2% | 2,617,900 |
| 2025/04/01 | 4,608 | 4,640 | 4,487 | 4,537 | +16 | +0.4% | 2,447,900 |
| 2025/03/31 | 4,591 | 4,612 | 4,462 | 4,521 | -210 | -4.4% | 3,708,200 |
| 2025/03/28 | 4,717 | 4,747 | 4,660 | 4,731 | -95 | -2% | 3,312,900 |
| 2025/03/27 | 4,713 | 4,839 | 4,709 | 4,826 | +113 | +2.4% | 3,161,200 |
| 2025/03/26 | 4,723 | 4,729 | 4,649 | 4,713 | +52 | +1.1% | 2,295,100 |
| 2025/03/25 | 4,649 | 4,705 | 4,635 | 4,661 | +52 | +1.1% | 2,081,100 |
| 2025/03/24 | 4,645 | 4,675 | 4,597 | 4,609 | -40 | -0.9% | 2,199,700 |
| 2025/03/21 | 4,656 | 4,703 | 4,635 | 4,649 | -45 | -1% | 4,604,300 |
| 2025/03/19 | 4,650 | 4,730 | 4,650 | 4,694 | +4 | +0.1% | 2,458,300 |
| 2025/03/18 | 4,700 | 4,744 | 4,681 | 4,690 | +40 | +0.9% | 2,941,500 |
| 2025/03/17 | 4,600 | 4,676 | 4,597 | 4,650 | +121 | +2.7% | 2,711,800 |
| 2025/03/14 | 4,494 | 4,578 | 4,453 | 4,529 | +13 | +0.3% | 3,007,000 |
| 2025/03/13 | 4,515 | 4,606 | 4,513 | 4,516 | +71 | +1.6% | 2,839,200 |
| 2025/03/12 | 4,475 | 4,514 | 4,430 | 4,445 | +13 | +0.3% | 3,251,300 |
| 2025/03/11 | 4,455 | 4,474 | 4,304 | 4,432 | -141 | -3.1% | 4,561,600 |
| 2025/03/10 | 4,626 | 4,679 | 4,568 | 4,573 | -37 | -0.8% | 3,193,500 |
| 2025/03/07 | 4,638 | 4,688 | 4,579 | 4,610 | -36 | -0.8% | 4,074,700 |
| 2025/03/06 | 4,590 | 4,671 | 4,553 | 4,646 | +67 | +1.5% | 3,956,200 |
| 2025/03/05 | 4,584 | 4,621 | 4,541 | 4,579 | -31 | -0.7% | 2,611,600 |
| 2025/03/04 | 4,530 | 4,622 | 4,527 | 4,610 | +84 | +1.9% | 3,051,600 |
1～
50
件表示中 / 3700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 | 474,200円 | +5.4% | +12.7% | 2.78% | 11.20倍 | 1.48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 | 591,600円 | +21.2% | +63.8% | 2.74% | 11.41倍 | 2.12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 | 337,700円 | +9.5% | +114.4% | 4.29% | 8.10倍 | 1.18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 | 104,200円 | -7.2% | -14.2% | 4.61% | 11.05倍 | 1.11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 | 305,300円 | -19.3% | +12.3% | 4.06% | 13.19倍 | 1.20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
