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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 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 |
| 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 |
51～
100
件表示中 / 3738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 | 416,000円 | -14.7% | +32.6% | 3.61% | 11.49倍 | 0.91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 | 308,600円 | -16.3% | -13.2% | 5.02% | 8.06倍 | 1.16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 | 107,300円 | -7.2% | -14.2% | 4.47% | 11.34倍 | 1.13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 | 314,700円 | -19.3% | +12.3% | 3.94% | 13.42倍 | 1.21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 | 340,500円 | -8.5% | +40.9% | 3.64% | 9.30倍 | 0.39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
