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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,417 | 3,467 | 3,386 | 3,461 | +44 | +1.3% | 3,516,700 |
| 2024/07/08 | 3,450 | 3,474 | 3,409 | 3,417 | -32 | -0.9% | 2,997,200 |
| 2024/07/05 | 3,495 | 3,517 | 3,448 | 3,449 | -81 | -2.3% | 2,850,800 |
| 2024/07/04 | 3,511 | 3,546 | 3,491 | 3,530 | +1 | ±0% | 2,107,300 |
| 2024/07/03 | 3,539 | 3,541 | 3,473 | 3,529 | -11 | -0.3% | 2,743,900 |
| 2024/07/02 | 3,502 | 3,595 | 3,489 | 3,540 | +55 | +1.6% | 4,341,500 |
| 2024/07/01 | 3,464 | 3,504 | 3,443 | 3,485 | +50 | +1.5% | 2,829,000 |
| 2024/06/28 | 3,394 | 3,464 | 3,394 | 3,435 | +64 | +1.9% | 2,552,600 |
| 2024/06/27 | 3,393 | 3,418 | 3,364 | 3,371 | -13 | -0.4% | 2,524,600 |
| 2024/06/26 | 3,391 | 3,411 | 3,363 | 3,384 | -5 | -0.1% | 3,395,500 |
| 2024/06/25 | 3,280 | 3,398 | 3,270 | 3,389 | +146 | +4.5% | 3,013,300 |
| 2024/06/24 | 3,231 | 3,270 | 3,184 | 3,243 | -3 | -0.1% | 2,580,500 |
| 2024/06/21 | 3,268 | 3,306 | 3,240 | 3,246 | -31 | -0.9% | 4,617,000 |
| 2024/06/20 | 3,234 | 3,290 | 3,221 | 3,277 | +42 | +1.3% | 2,214,100 |
| 2024/06/19 | 3,233 | 3,268 | 3,222 | 3,235 | +24 | +0.7% | 2,462,800 |
| 2024/06/18 | 3,191 | 3,230 | 3,166 | 3,211 | +48 | +1.5% | 2,628,800 |
| 2024/06/17 | 3,245 | 3,248 | 3,163 | 3,163 | -122 | -3.7% | 2,764,800 |
| 2024/06/14 | 3,250 | 3,300 | 3,233 | 3,285 | +6 | +0.2% | 4,310,900 |
| 2024/06/13 | 3,366 | 3,376 | 3,273 | 3,279 | -103 | -3% | 2,856,500 |
| 2024/06/12 | 3,351 | 3,398 | 3,351 | 3,382 | -16 | -0.5% | 2,478,400 |
| 2024/06/11 | 3,458 | 3,486 | 3,398 | 3,398 | -35 | -1% | 3,411,100 |
| 2024/06/10 | 3,349 | 3,487 | 3,341 | 3,433 | +103 | +3.1% | 4,162,600 |
| 2024/06/07 | 3,300 | 3,348 | 3,285 | 3,330 | +57 | +1.7% | 2,877,500 |
| 2024/06/06 | 3,224 | 3,289 | 3,217 | 3,273 | +78 | +2.4% | 5,006,100 |
| 2024/06/05 | 3,250 | 3,277 | 3,176 | 3,195 | -116 | -3.5% | 3,588,100 |
| 2024/06/04 | 3,385 | 3,449 | 3,278 | 3,311 | -118 | -3.4% | 5,655,800 |
| 2024/06/03 | 3,393 | 3,440 | 3,377 | 3,429 | +104 | +3.1% | 4,381,800 |
| 2024/05/31 | 3,292 | 3,359 | 3,285 | 3,325 | +13 | +0.4% | 9,740,900 |
| 2024/05/30 | 3,311 | 3,345 | 3,282 | 3,312 | +6 | +0.2% | 4,657,700 |
| 2024/05/29 | 3,205 | 3,379 | 3,197 | 3,306 | +133 | +4.2% | 6,512,100 |
| 2024/05/28 | 3,190 | 3,207 | 3,152 | 3,173 | +6 | +0.2% | 2,949,500 |
| 2024/05/27 | 3,091 | 3,167 | 3,073 | 3,167 | +92 | +3% | 2,461,300 |
| 2024/05/24 | 3,043 | 3,093 | 3,025 | 3,075 | -9 | -0.3% | 2,222,300 |
| 2024/05/23 | 3,025 | 3,085 | 2,980 | 3,084 | +69 | +2.3% | 3,503,300 |
| 2024/05/22 | 2,976.5 | 3,059 | 2,949 | 3,015 | +73 | +2.5% | 5,969,900 |
| 2024/05/21 | 2,958 | 3,041 | 2,941 | 2,942 | -190 | -6.1% | 10,258,000 |
| 2024/05/20 | 3,099 | 3,157 | 3,090 | 3,132 | -14 | -0.4% | 2,897,600 |
| 2024/05/17 | 3,080 | 3,146 | 3,072 | 3,146 | +47 | +1.5% | 3,419,800 |
| 2024/05/16 | 3,109 | 3,128 | 3,055 | 3,099 | +16 | +0.5% | 3,307,500 |
| 2024/05/15 | 3,092 | 3,116 | 3,078 | 3,083 | -10 | -0.3% | 1,989,700 |
| 2024/05/14 | 3,154 | 3,161 | 3,051 | 3,093 | -66 | -2.1% | 2,744,200 |
| 2024/05/13 | 3,168 | 3,193 | 3,146 | 3,159 | -7 | -0.2% | 2,350,200 |
| 2024/05/10 | 3,072 | 3,176 | 3,071 | 3,166 | +94 | +3.1% | 3,429,800 |
| 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 |
51～
100
件表示中 / 3544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 | 329,000円 | +5.4% | -34.4% | 3.40% | 13.92倍 | 1.12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 | 333,800円 | +9.5% | +109.2% | 4.34% | 8.39倍 | 1.15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 | 364,100円 | -19.1% | +4.3% | 3.35% | 10.37倍 | 0.86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 | 253,900円 | -20.2% | +12.6% | 3.15% | 12.77倍 | 0.95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 | 262,900円 | -11.6% | +24.1% | 3.96% | 12.74倍 | 0.30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
