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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,230 | 3,336 | 3,220 | 3,247 | +41 | +1.3% | 3,068,800 |
| 2024/08/13 | 3,180 | 3,261 | 3,118 | 3,206 | +247.5 | +8.4% | 4,040,400 |
| 2024/08/09 | 3,001 | 3,070 | 2,879.5 | 2,958.5 | +0.5 | ±0% | 3,863,500 |
| 2024/08/08 | 2,896.5 | 3,018 | 2,830 | 2,958 | +11.5 | +0.4% | 3,663,700 |
| 2024/08/07 | 2,846 | 3,064 | 2,844.5 | 2,946.5 | +92 | +3.2% | 5,390,900 |
| 2024/08/06 | 2,775 | 2,925 | 2,769.5 | 2,854.5 | +339.5 | +13.5% | 4,824,700 |
| 2024/08/05 | 2,714.5 | 2,791.5 | 2,462 | 2,515 | -501 | -16.6% | 6,906,300 |
| 2024/08/02 | 3,167 | 3,216 | 3,012 | 3,016 | -289 | -8.7% | 4,377,200 |
| 2024/08/01 | 3,406 | 3,410 | 3,283 | 3,305 | -162 | -4.7% | 2,933,700 |
| 2024/07/31 | 3,376 | 3,469 | 3,368 | 3,467 | +57 | +1.7% | 3,376,300 |
| 2024/07/30 | 3,300 | 3,428 | 3,290 | 3,410 | +54 | +1.6% | 3,099,800 |
| 2024/07/29 | 3,272 | 3,380 | 3,267 | 3,356 | +154 | +4.8% | 2,657,900 |
| 2024/07/26 | 3,189 | 3,227 | 3,142 | 3,202 | ±0 | ±0% | 3,048,400 |
| 2024/07/25 | 3,228 | 3,241 | 3,169 | 3,202 | -117 | -3.5% | 3,360,700 |
| 2024/07/24 | 3,378 | 3,395 | 3,316 | 3,319 | -76 | -2.2% | 2,053,800 |
| 2024/07/23 | 3,407 | 3,426 | 3,368 | 3,395 | +23 | +0.7% | 1,847,800 |
| 2024/07/22 | 3,388 | 3,415 | 3,366 | 3,372 | -31 | -0.9% | 1,653,700 |
| 2024/07/19 | 3,401 | 3,419 | 3,365 | 3,403 | -48 | -1.4% | 2,014,200 |
| 2024/07/18 | 3,430 | 3,480 | 3,424 | 3,451 | +13 | +0.4% | 2,659,800 |
| 2024/07/17 | 3,439 | 3,475 | 3,428 | 3,438 | -2 | -0.1% | 2,082,800 |
| 2024/07/16 | 3,444 | 3,469 | 3,419 | 3,440 | +58 | +1.7% | 2,838,500 |
| 2024/07/12 | 3,416 | 3,439 | 3,382 | 3,382 | -111 | -3.2% | 2,985,800 |
| 2024/07/11 | 3,519 | 3,570 | 3,484 | 3,493 | +5 | +0.1% | 3,051,100 |
| 2024/07/10 | 3,427 | 3,537 | 3,422 | 3,488 | +27 | +0.8% | 4,852,600 |
| 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 |
101～
150
件表示中 / 3618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 | 415,300円 | +5.4% | +12.7% | 3.18% | 9.93倍 | 1.33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 | 528,600円 | +10.4% | +47.2% | 3.06% | 11.65倍 | 1.91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 | 317,900円 | +9.5% | +114.4% | 4.56% | 7.69倍 | 1.13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 | 419,000円 | -19.1% | +4.3% | 2.91% | 11.94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 | 283,600円 | -20.2% | +12.6% | 2.82% | 14.09倍 | 1.10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
