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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,150 | 3,195 | 3,128 | 3,187 | -3 | -0.1% | 2,155,800 |
| 2024/04/12 | 3,240 | 3,240 | 3,170 | 3,190 | -37 | -1.1% | 2,907,800 |
| 2024/04/11 | 3,189 | 3,234 | 3,157 | 3,227 | +37 | +1.2% | 2,574,400 |
| 2024/04/10 | 3,220 | 3,226 | 3,180 | 3,190 | -51 | -1.6% | 2,295,800 |
| 2024/04/09 | 3,230 | 3,258 | 3,208 | 3,241 | +46 | +1.4% | 2,933,200 |
| 2024/04/08 | 3,161 | 3,216 | 3,155 | 3,195 | +28 | +0.9% | 2,751,000 |
| 2024/04/05 | 3,163 | 3,180 | 3,117 | 3,167 | +16 | +0.5% | 2,622,400 |
| 2024/04/04 | 3,101 | 3,153 | 3,092 | 3,151 | +71 | +2.3% | 2,998,200 |
| 2024/04/03 | 3,128 | 3,135 | 3,061 | 3,080 | +3 | +0.1% | 3,991,700 |
| 2024/04/02 | 3,036 | 3,093 | 3,035 | 3,077 | +60 | +2% | 2,671,600 |
| 2024/04/01 | 3,187 | 3,198 | 3,017 | 3,017 | -173 | -5.4% | 4,651,200 |
| 2024/03/29 | 3,230 | 3,232 | 3,182 | 3,190 | +30 | +0.9% | 2,729,600 |
| 2024/03/28 | 3,190 | 3,242 | 3,155 | 3,160 | -6,570 | -67.5% | 2,548,500 |
| 2024/03/27 | 9,764 | 9,817 | 9,653 | 9,730 | +166 | +1.7% | 1,098,400 |
| 2024/03/26 | 9,576 | 9,639 | 9,497 | 9,564 | +138 | +1.5% | 1,112,300 |
| 2024/03/25 | 9,507 | 9,535 | 9,396 | 9,426 | -134 | -1.4% | 955,800 |
| 2024/03/22 | 9,707 | 9,720 | 9,527 | 9,560 | -72 | -0.7% | 964,600 |
| 2024/03/21 | 9,596 | 9,636 | 9,420 | 9,632 | +274 | +2.9% | 1,405,600 |
| 2024/03/19 | 9,120 | 9,362 | 9,111 | 9,358 | +182 | +2% | 1,422,400 |
| 2024/03/18 | 9,050 | 9,289 | 9,035 | 9,176 | +120 | +1.3% | 1,115,100 |
| 2024/03/15 | 9,005 | 9,101 | 8,965 | 9,056 | +13 | +0.1% | 1,737,900 |
| 2024/03/14 | 9,036 | 9,093 | 8,994 | 9,043 | +2 | ±0% | 949,100 |
| 2024/03/13 | 9,084 | 9,122 | 8,967 | 9,041 | +51 | +0.6% | 1,007,900 |
| 2024/03/12 | 8,974 | 9,049 | 8,853 | 8,990 | -205 | -2.2% | 1,228,500 |
| 2024/03/11 | 9,397 | 9,431 | 9,072 | 9,195 | -251 | -2.7% | 1,521,600 |
| 2024/03/08 | 9,294 | 9,546 | 9,206 | 9,446 | +176 | +1.9% | 1,680,000 |
| 2024/03/07 | 9,195 | 9,421 | 9,195 | 9,270 | +217 | +2.4% | 1,472,900 |
| 2024/03/06 | 9,080 | 9,221 | 9,030 | 9,053 | +1 | ±0% | 1,436,100 |
| 2024/03/05 | 9,076 | 9,150 | 8,961 | 9,052 | +40 | +0.4% | 798,400 |
| 2024/03/04 | 8,927 | 9,104 | 8,857 | 9,012 | +83 | +0.9% | 1,084,300 |
| 2024/03/01 | 8,787 | 9,057 | 8,782 | 8,929 | +147 | +1.7% | 1,542,900 |
| 2024/02/29 | 8,811 | 8,822 | 8,660 | 8,782 | +82 | +0.9% | 1,884,000 |
| 2024/02/28 | 8,749 | 8,791 | 8,662 | 8,700 | +30 | +0.3% | 1,096,600 |
| 2024/02/27 | 8,660 | 8,757 | 8,650 | 8,670 | -30 | -0.3% | 1,035,900 |
| 2024/02/26 | 8,700 | 8,749 | 8,623 | 8,700 | -37 | -0.4% | 1,332,100 |
| 2024/02/22 | 8,760 | 8,805 | 8,671 | 8,737 | +19 | +0.2% | 1,127,600 |
| 2024/02/21 | 8,733 | 8,751 | 8,646 | 8,718 | -115 | -1.3% | 1,374,900 |
| 2024/02/20 | 8,990 | 9,047 | 8,775 | 8,833 | -183 | -2% | 1,722,900 |
| 2024/02/19 | 8,820 | 9,075 | 8,805 | 9,016 | +219 | +2.5% | 1,194,100 |
| 2024/02/16 | 8,820 | 8,977 | 8,672 | 8,797 | +170 | +2% | 3,068,600 |
| 2024/02/15 | 8,750 | 8,750 | 8,477 | 8,627 | +516 | +6.4% | 2,194,000 |
| 2024/02/14 | 8,170 | 8,266 | 8,106 | 8,111 | -118 | -1.4% | 1,639,700 |
| 2024/02/13 | 8,030 | 8,393 | 7,960 | 8,229 | +481 | +6.2% | 2,980,900 |
| 2024/02/09 | 7,834 | 7,846 | 7,734 | 7,748 | -93 | -1.2% | 722,200 |
| 2024/02/08 | 7,728 | 7,882 | 7,682 | 7,841 | +146 | +1.9% | 1,386,500 |
| 2024/02/07 | 7,634 | 7,706 | 7,619 | 7,695 | +31 | +0.4% | 1,241,200 |
| 2024/02/06 | 7,757 | 7,798 | 7,664 | 7,664 | -28 | -0.4% | 1,162,000 |
| 2024/02/05 | 7,699 | 7,728 | 7,624 | 7,692 | +77 | +1% | 801,500 |
| 2024/02/02 | 7,597 | 7,628 | 7,515 | 7,615 | -35 | -0.5% | 743,100 |
| 2024/02/01 | 7,649 | 7,679 | 7,609 | 7,650 | -41 | -0.5% | 948,200 |
301～
350
件表示中 / 3736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 | 420,800円 | -14.7% | +32.6% | 3.56% | 11.62倍 | 0.93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 | 309,600円 | -16.3% | -13.2% | 5.01% | 8.08倍 | 1.17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 | 107,400円 | -7.2% | -14.2% | 4.47% | 11.34倍 | 1.13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 | 316,400円 | -19.3% | +12.3% | 3.92% | 13.49倍 | 1.22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 | 323,000円 | -8.5% | +40.9% | 3.84% | 8.82倍 | 0.37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
