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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 3,191 | 3,222 | 3,167 | 3,210 | +9 | +0.3% | 2,934,600 |
| 2024/09/30 | 3,163 | 3,222 | 3,151 | 3,201 | -86 | -2.6% | 3,304,800 |
| 2024/09/27 | 3,250 | 3,293 | 3,215 | 3,287 | -12 | -0.4% | 2,294,900 |
| 2024/09/26 | 3,290 | 3,337 | 3,271 | 3,299 | +78 | +2.4% | 3,641,600 |
| 2024/09/25 | 3,269 | 3,275 | 3,209 | 3,221 | -61 | -1.9% | 2,328,300 |
| 2024/09/24 | 3,334 | 3,343 | 3,281 | 3,282 | -8 | -0.2% | 2,695,600 |
| 2024/09/20 | 3,301 | 3,331 | 3,265 | 3,290 | +33 | +1% | 4,169,000 |
| 2024/09/19 | 3,299 | 3,327 | 3,256 | 3,257 | +57 | +1.8% | 3,378,700 |
| 2024/09/18 | 3,202 | 3,246 | 3,175 | 3,200 | +26 | +0.8% | 1,994,800 |
| 2024/09/17 | 3,241 | 3,275 | 3,122 | 3,174 | -67 | -2.1% | 3,164,300 |
| 2024/09/13 | 3,271 | 3,288 | 3,210 | 3,241 | -44 | -1.3% | 2,711,700 |
| 2024/09/12 | 3,278 | 3,306 | 3,242 | 3,285 | +77 | +2.4% | 3,063,900 |
| 2024/09/11 | 3,237 | 3,280 | 3,166 | 3,208 | -43 | -1.3% | 2,527,100 |
| 2024/09/10 | 3,262 | 3,321 | 3,251 | 3,251 | -11 | -0.3% | 1,947,500 |
| 2024/09/09 | 3,191 | 3,276 | 3,160 | 3,262 | -49 | -1.5% | 2,167,900 |
| 2024/09/06 | 3,271 | 3,342 | 3,268 | 3,311 | -30 | -0.9% | 2,977,200 |
| 2024/09/05 | 3,210 | 3,403 | 3,207 | 3,341 | -61 | -1.8% | 3,250,800 |
| 2024/09/04 | 3,429 | 3,466 | 3,383 | 3,402 | -172 | -4.8% | 3,179,300 |
| 2024/09/03 | 3,467 | 3,574 | 3,453 | 3,574 | +107 | +3.1% | 2,270,000 |
| 2024/09/02 | 3,439 | 3,467 | 3,398 | 3,467 | +37 | +1.1% | 1,844,700 |
| 2024/08/30 | 3,420 | 3,450 | 3,411 | 3,430 | +19 | +0.6% | 7,449,100 |
| 2024/08/29 | 3,359 | 3,428 | 3,348 | 3,411 | +77 | +2.3% | 2,791,100 |
| 2024/08/28 | 3,325 | 3,365 | 3,303 | 3,334 | -24 | -0.7% | 2,723,500 |
| 2024/08/27 | 3,325 | 3,424 | 3,312 | 3,358 | +31 | +0.9% | 2,466,900 |
| 2024/08/26 | 3,321 | 3,346 | 3,295 | 3,327 | +6 | +0.2% | 1,794,400 |
| 2024/08/23 | 3,308 | 3,334 | 3,286 | 3,321 | +36 | +1.1% | 1,879,900 |
| 2024/08/22 | 3,320 | 3,332 | 3,272 | 3,285 | -28 | -0.8% | 1,875,700 |
| 2024/08/21 | 3,305 | 3,318 | 3,260 | 3,313 | -34 | -1% | 2,437,900 |
| 2024/08/20 | 3,359 | 3,396 | 3,343 | 3,347 | +37 | +1.1% | 2,340,500 |
| 2024/08/19 | 3,373 | 3,390 | 3,310 | 3,310 | -76 | -2.2% | 2,095,100 |
| 2024/08/16 | 3,374 | 3,407 | 3,347 | 3,386 | +110 | +3.4% | 2,091,100 |
| 2024/08/15 | 3,274 | 3,330 | 3,262 | 3,276 | +29 | +0.9% | 2,040,300 |
| 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 |
151～
200
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
