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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 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 |
| 2025/01/17 | 4,143 | 4,165 | 4,067 | 4,154 | +11 | +0.3% | 3,078,400 |
| 2025/01/16 | 4,162 | 4,213 | 4,126 | 4,143 | -19 | -0.5% | 3,441,900 |
| 2025/01/15 | 4,150 | 4,198 | 4,125 | 4,162 | +82 | +2% | 3,426,200 |
| 2025/01/14 | 4,010 | 4,082 | 4,010 | 4,080 | +75 | +1.9% | 4,201,100 |
| 2025/01/10 | 4,007 | 4,047 | 4,004 | 4,005 | -2 | ±0% | 2,778,900 |
| 2025/01/09 | 4,033 | 4,064 | 4,007 | 4,007 | -4 | -0.1% | 3,049,700 |
| 2025/01/08 | 4,075 | 4,110 | 3,984 | 4,011 | -134 | -3.2% | 4,645,900 |
| 2025/01/07 | 4,140 | 4,182 | 4,114 | 4,145 | +20 | +0.5% | 2,248,500 |
| 2025/01/06 | 4,139 | 4,154 | 4,083 | 4,125 | +6 | +0.1% | 2,454,900 |
| 2024/12/30 | 4,201 | 4,224 | 4,096 | 4,119 | -63 | -1.5% | 1,854,200 |
| 2024/12/27 | 4,145 | 4,188 | 4,136 | 4,182 | +42 | +1% | 1,331,400 |
| 2024/12/26 | 4,075 | 4,140 | 4,070 | 4,140 | +46 | +1.1% | 1,365,800 |
| 2024/12/25 | 4,116 | 4,117 | 4,034 | 4,094 | -22 | -0.5% | 1,328,700 |
| 2024/12/24 | 4,136 | 4,145 | 4,091 | 4,116 | -41 | -1% | 998,700 |
| 2024/12/23 | 4,160 | 4,178 | 4,135 | 4,157 | +67 | +1.6% | 1,980,300 |
| 2024/12/20 | 4,170 | 4,177 | 4,090 | 4,090 | -10 | -0.2% | 5,830,200 |
| 2024/12/19 | 4,070 | 4,118 | 4,056 | 4,100 | -11 | -0.3% | 2,620,800 |
| 2024/12/18 | 4,170 | 4,178 | 4,111 | 4,111 | -78 | -1.9% | 4,055,900 |
| 2024/12/17 | 4,241 | 4,295 | 4,182 | 4,189 | -52 | -1.2% | 3,281,000 |
| 2024/12/16 | 4,274 | 4,301 | 4,241 | 4,241 | +20 | +0.5% | 2,438,700 |
| 2024/12/13 | 4,176 | 4,242 | 4,175 | 4,221 | +31 | +0.7% | 2,958,300 |
51～
100
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
