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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 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 |
| 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 |
201～
250
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
