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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/03 | 4,490 | 4,552 | 4,476 | 4,526 | +101 | +2.3% | 2,463,700 |
| 2025/02/28 | 4,492 | 4,539 | 4,401 | 4,425 | -94 | -2.1% | 5,164,200 |
| 2025/02/27 | 4,410 | 4,526 | 4,399 | 4,519 | +215 | +5% | 4,072,200 |
| 2025/02/26 | 4,280 | 4,326 | 4,257 | 4,304 | +45 | +1.1% | 3,426,300 |
| 2025/02/25 | 4,331 | 4,381 | 4,203 | 4,259 | -142 | -3.2% | 4,666,800 |
| 2025/02/21 | 4,290 | 4,411 | 4,288 | 4,401 | +129 | +3% | 4,037,600 |
| 2025/02/20 | 4,385 | 4,385 | 4,264 | 4,272 | -121 | -2.8% | 3,512,700 |
| 2025/02/19 | 4,419 | 4,430 | 4,351 | 4,393 | -26 | -0.6% | 2,364,300 |
| 2025/02/18 | 4,328 | 4,449 | 4,325 | 4,419 | +132 | +3.1% | 2,776,600 |
| 2025/02/17 | 4,205 | 4,335 | 4,185 | 4,287 | -58 | -1.3% | 3,803,600 |
| 2025/02/14 | 4,361 | 4,419 | 4,334 | 4,345 | -16 | -0.4% | 3,305,600 |
| 2025/02/13 | 4,318 | 4,368 | 4,313 | 4,361 | +60 | +1.4% | 2,212,100 |
| 2025/02/12 | 4,304 | 4,327 | 4,276 | 4,301 | -3 | -0.1% | 2,591,900 |
| 2025/02/10 | 4,300 | 4,328 | 4,284 | 4,304 | +6 | +0.1% | 2,055,700 |
| 2025/02/07 | 4,290 | 4,325 | 4,262 | 4,298 | ±0 | ±0% | 1,773,800 |
| 2025/02/06 | 4,304 | 4,341 | 4,278 | 4,298 | -6 | -0.1% | 1,762,600 |
| 2025/02/05 | 4,385 | 4,418 | 4,282 | 4,304 | -40 | -0.9% | 2,351,300 |
| 2025/02/04 | 4,362 | 4,368 | 4,301 | 4,344 | +67 | +1.6% | 3,382,200 |
| 2025/02/03 | 4,290 | 4,310 | 4,240 | 4,277 | -75 | -1.7% | 3,409,200 |
| 2025/01/31 | 4,290 | 4,355 | 4,283 | 4,352 | +53 | +1.2% | 2,761,400 |
| 2025/01/30 | 4,305 | 4,332 | 4,284 | 4,299 | -6 | -0.1% | 2,508,200 |
| 2025/01/29 | 4,308 | 4,343 | 4,293 | 4,305 | +10 | +0.2% | 2,678,200 |
| 2025/01/28 | 4,291 | 4,320 | 4,271 | 4,295 | +8 | +0.2% | 3,586,200 |
| 2025/01/27 | 4,345 | 4,349 | 4,251 | 4,287 | +46 | +1.1% | 3,168,700 |
| 2025/01/24 | 4,300 | 4,304 | 4,224 | 4,241 | -4 | -0.1% | 3,455,700 |
| 2025/01/23 | 4,218 | 4,266 | 4,188 | 4,245 | +82 | +2% | 3,411,200 |
| 2025/01/22 | 4,147 | 4,196 | 4,147 | 4,163 | +24 | +0.6% | 2,578,300 |
| 2025/01/21 | 4,240 | 4,240 | 4,126 | 4,139 | -62 | -1.5% | 2,826,800 |
| 2025/01/20 | 4,177 | 4,225 | 4,171 | 4,201 | +47 | +1.1% | 2,456,100 |
1～
50
件表示中 / 3671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 | 456,500円 | +5.4% | +12.7% | 2.89% | 10.78倍 | 1.44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 | 556,900円 | +21.2% | +63.8% | 2.91% | 10.74倍 | 2.01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 | 300,100円 | +9.5% | +114.4% | 4.83% | 7.20倍 | 1.06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 | 105,400円 | -7.6% | +27.6% | 3.15% | 10.08倍 | 1.08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 | 300,500円 | +11.6% | +18.9% | 2.66% | 13.19倍 | 1.16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
