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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 3,075 | 3,085 | 3,056 | 3,072 | +22 | +0.7% | 1,831,200 |
| 2024/05/08 | 3,095 | 3,097 | 3,043 | 3,050 | -76 | -2.4% | 2,179,100 |
| 2024/05/07 | 3,131 | 3,160 | 3,098 | 3,126 | +26 | +0.8% | 2,848,700 |
| 2024/05/02 | 3,087 | 3,128 | 3,071 | 3,100 | +12 | +0.4% | 1,421,300 |
| 2024/05/01 | 3,104 | 3,107 | 3,049 | 3,088 | -32 | -1% | 1,400,000 |
| 2024/04/30 | 3,100 | 3,126 | 3,059 | 3,120 | +57 | +1.9% | 3,080,800 |
| 2024/04/26 | 3,030 | 3,083 | 3,016 | 3,063 | +13 | +0.4% | 1,858,100 |
| 2024/04/25 | 3,065 | 3,113 | 3,045 | 3,050 | -52 | -1.7% | 2,129,800 |
| 2024/04/24 | 3,060 | 3,103 | 3,045 | 3,102 | +44 | +1.4% | 1,978,500 |
| 2024/04/23 | 3,081 | 3,103 | 3,043 | 3,058 | +19 | +0.6% | 1,655,300 |
| 2024/04/22 | 3,040 | 3,067 | 2,997 | 3,039 | +18 | +0.6% | 3,567,200 |
| 2024/04/19 | 3,090 | 3,099 | 2,990 | 3,021 | -47 | -1.5% | 2,791,000 |
| 2024/04/18 | 3,042 | 3,095 | 3,003 | 3,068 | +51 | +1.7% | 2,670,600 |
| 2024/04/17 | 3,070 | 3,079 | 3,014 | 3,017 | -52 | -1.7% | 2,711,700 |
| 2024/04/16 | 3,129 | 3,146 | 3,048 | 3,069 | -118 | -3.7% | 2,848,700 |
| 2024/04/15 | 3,150 | 3,195 | 3,128 | 3,187 | -3 | -0.1% | 2,155,800 |
| 2024/04/12 | 3,240 | 3,240 | 3,170 | 3,190 | -37 | -1.1% | 2,907,800 |
| 2024/04/11 | 3,189 | 3,234 | 3,157 | 3,227 | +37 | +1.2% | 2,574,400 |
| 2024/04/10 | 3,220 | 3,226 | 3,180 | 3,190 | -51 | -1.6% | 2,295,800 |
| 2024/04/09 | 3,230 | 3,258 | 3,208 | 3,241 | +46 | +1.4% | 2,933,200 |
| 2024/04/08 | 3,161 | 3,216 | 3,155 | 3,195 | +28 | +0.9% | 2,751,000 |
| 2024/04/05 | 3,163 | 3,180 | 3,117 | 3,167 | +16 | +0.5% | 2,622,400 |
| 2024/04/04 | 3,101 | 3,153 | 3,092 | 3,151 | +71 | +2.3% | 2,998,200 |
| 2024/04/03 | 3,128 | 3,135 | 3,061 | 3,080 | +3 | +0.1% | 3,991,700 |
| 2024/04/02 | 3,036 | 3,093 | 3,035 | 3,077 | +60 | +2% | 2,671,600 |
| 2024/04/01 | 3,187 | 3,198 | 3,017 | 3,017 | -173 | -5.4% | 4,651,200 |
| 2024/03/29 | 3,230 | 3,232 | 3,182 | 3,190 | +30 | +0.9% | 2,729,600 |
| 2024/03/28 | 3,190 | 3,242 | 3,155 | 3,160 | -6,570 | -67.5% | 2,548,500 |
| 2024/03/27 | 9,764 | 9,817 | 9,653 | 9,730 | +166 | +1.7% | 1,098,400 |
| 2024/03/26 | 9,576 | 9,639 | 9,497 | 9,564 | +138 | +1.5% | 1,112,300 |
| 2024/03/25 | 9,507 | 9,535 | 9,396 | 9,426 | -134 | -1.4% | 955,800 |
| 2024/03/22 | 9,707 | 9,720 | 9,527 | 9,560 | -72 | -0.7% | 964,600 |
| 2024/03/21 | 9,596 | 9,636 | 9,420 | 9,632 | +274 | +2.9% | 1,405,600 |
| 2024/03/19 | 9,120 | 9,362 | 9,111 | 9,358 | +182 | +2% | 1,422,400 |
| 2024/03/18 | 9,050 | 9,289 | 9,035 | 9,176 | +120 | +1.3% | 1,115,100 |
| 2024/03/15 | 9,005 | 9,101 | 8,965 | 9,056 | +13 | +0.1% | 1,737,900 |
| 2024/03/14 | 9,036 | 9,093 | 8,994 | 9,043 | +2 | ±0% | 949,100 |
| 2024/03/13 | 9,084 | 9,122 | 8,967 | 9,041 | +51 | +0.6% | 1,007,900 |
| 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 |
1～
50
件表示中 / 3451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 | 307,200円 | +0.1% | +268.1% | 3.26% | 9.36倍 | 1.27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 | 285,500円 | +0.2% | +77.4% | 2.80% | 12.93倍 | 1.27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 | 360,300円 | +7.2% | +13.2% | 2.94% | 12.47倍 | 1.13倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| Ｔ＆ＤＨＤ | 263,100円 | -0.1% | - | 2.66% | 14.08倍 | 1.22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 | 289,600円 | +4.9% | +27.6% | 3.25% | 13.52倍 | 0.41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
