住信ＳＢＩネット銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,601 | 1,625 | 1,583 | 1,618 | +4 | +0.2% | 1,509,000 |
| 2023/06/28 | 1,659 | 1,659 | 1,604 | 1,614 | -35 | -2.1% | 1,860,600 |
| 2023/06/27 | 1,650 | 1,675 | 1,638 | 1,649 | -3 | -0.2% | 1,061,200 |
| 2023/06/26 | 1,640 | 1,661 | 1,632 | 1,652 | +3 | +0.2% | 756,800 |
| 2023/06/23 | 1,672 | 1,676 | 1,622 | 1,649 | -17 | -1% | 1,335,500 |
| 2023/06/22 | 1,693 | 1,704 | 1,659 | 1,666 | -43 | -2.5% | 1,620,900 |
| 2023/06/21 | 1,720 | 1,768 | 1,700 | 1,709 | +17 | +1% | 2,526,300 |
| 2023/06/20 | 1,634 | 1,704 | 1,633 | 1,692 | +67 | +4.1% | 2,619,400 |
| 2023/06/19 | 1,651 | 1,668 | 1,617 | 1,625 | -12 | -0.7% | 1,651,600 |
| 2023/06/16 | 1,594 | 1,644 | 1,591 | 1,637 | +63 | +4% | 2,338,300 |
| 2023/06/15 | 1,559 | 1,616 | 1,555 | 1,574 | +10 | +0.6% | 1,580,500 |
| 2023/06/14 | 1,578 | 1,580 | 1,555 | 1,564 | -8 | -0.5% | 1,439,500 |
| 2023/06/13 | 1,593 | 1,600 | 1,570 | 1,572 | -29 | -1.8% | 1,321,500 |
| 2023/06/12 | 1,621 | 1,640 | 1,595 | 1,601 | -16 | -1% | 1,466,700 |
| 2023/06/09 | 1,560 | 1,617 | 1,560 | 1,617 | +61 | +3.9% | 1,755,900 |
| 2023/06/08 | 1,553 | 1,610 | 1,552 | 1,556 | -1 | -0.1% | 1,697,700 |
| 2023/06/07 | 1,550 | 1,573 | 1,549 | 1,557 | -7 | -0.4% | 1,102,800 |
| 2023/06/06 | 1,571 | 1,574 | 1,550 | 1,564 | -16 | -1% | 1,313,700 |
| 2023/06/05 | 1,593 | 1,595 | 1,561 | 1,580 | +2 | +0.1% | 1,255,500 |
| 2023/06/02 | 1,575 | 1,589 | 1,559 | 1,578 | -3 | -0.2% | 1,744,800 |
| 2023/06/01 | 1,601 | 1,619 | 1,581 | 1,581 | -29 | -1.8% | 1,151,300 |
| 2023/05/31 | 1,625 | 1,629 | 1,600 | 1,610 | -17 | -1% | 855,800 |
| 2023/05/30 | 1,599 | 1,640 | 1,583 | 1,627 | +22 | +1.4% | 1,353,500 |
| 2023/05/29 | 1,642 | 1,645 | 1,596 | 1,605 | -35 | -2.1% | 1,645,300 |
| 2023/05/26 | 1,639 | 1,663 | 1,619 | 1,640 | +4 | +0.2% | 1,022,200 |
| 2023/05/25 | 1,670 | 1,680 | 1,635 | 1,636 | -38 | -2.3% | 1,044,600 |
| 2023/05/24 | 1,620 | 1,690 | 1,617 | 1,674 | +50 | +3.1% | 1,621,300 |
| 2023/05/23 | 1,664 | 1,690 | 1,624 | 1,624 | -23 | -1.4% | 3,020,300 |
| 2023/05/22 | 1,626 | 1,677 | 1,623 | 1,647 | -12 | -0.7% | 1,893,600 |
| 2023/05/19 | 1,729 | 1,729 | 1,656 | 1,659 | -74 | -4.3% | 3,066,300 |
| 2023/05/18 | 1,757 | 1,768 | 1,695 | 1,733 | +7 | +0.4% | 3,324,800 |
| 2023/05/17 | 1,703 | 1,755 | 1,693 | 1,726 | ±0 | ±0% | 3,455,400 |
| 2023/05/16 | 1,760 | 1,826 | 1,721 | 1,726 | -82 | -4.5% | 6,861,900 |
| 2023/05/15 | 1,845 | 1,860 | 1,782 | 1,808 | -3 | -0.2% | 3,636,900 |
| 2023/05/12 | 1,818 | 1,842 | 1,781 | 1,811 | -23 | -1.3% | 4,125,700 |
| 2023/05/11 | 1,775 | 1,841 | 1,745 | 1,834 | +74 | +4.2% | 5,636,500 |
| 2023/05/10 | 1,715 | 1,760 | 1,710 | 1,760 | +59 | +3.5% | 4,123,400 |
| 2023/05/09 | 1,707 | 1,744 | 1,694 | 1,701 | +4 | +0.2% | 3,238,400 |
| 2023/05/08 | 1,700 | 1,714 | 1,665 | 1,697 | +20 | +1.2% | 3,379,800 |
| 2023/05/02 | 1,643 | 1,710 | 1,628 | 1,677 | +61 | +3.8% | 5,065,800 |
| 2023/05/01 | 1,620 | 1,634 | 1,581 | 1,616 | +56 | +3.6% | 3,095,800 |
| 2023/04/28 | 1,601 | 1,622 | 1,554 | 1,560 | -22 | -1.4% | 2,409,700 |
| 2023/04/27 | 1,545 | 1,592 | 1,544 | 1,582 | +37 | +2.4% | 1,761,100 |
| 2023/04/26 | 1,530 | 1,574 | 1,519 | 1,545 | -18 | -1.2% | 4,428,600 |
| 2023/04/25 | 1,630 | 1,639 | 1,560 | 1,563 | -67 | -4.1% | 4,417,900 |
| 2023/04/24 | 1,704 | 1,706 | 1,627 | 1,630 | -28 | -1.7% | 3,137,000 |
| 2023/04/21 | 1,660 | 1,714 | 1,636 | 1,658 | +24 | +1.5% | 8,070,300 |
| 2023/04/20 | 1,630 | 1,685 | 1,583 | 1,634 | -23 | -1.4% | 7,888,700 |
| 2023/04/19 | 1,750 | 1,784 | 1,643 | 1,657 | -73 | -4.2% | 10,586,000 |
| 2023/04/18 | 1,742 | 1,771 | 1,710 | 1,730 | -62 | -3.5% | 8,764,700 |
451～
500
件表示中 / 514件
類似銘柄と比較する
現在ご覧いただいている「住信ＳＢＩネ」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 |
|---|---|---|---|---|---|---|---|---|
| 住信ＳＢＩネ | 371,000円 | +19.8% | +11.9% | 0.50% | 19.98倍 | 3.45倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| 京都ＦＧ | 226,800円 | +17.4% | +13.6% | 2.65% | 18.90倍 | 0.60倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| めぶきＦＧ | 63,800円 | +6.4% | +26.9% | 2.51% | 11.22倍 | 0.62倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
| 八十二 | 100,500円 | +8.4% | +60.4% | 3.38% | 11.60倍 | 0.43倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率、長野銀行を完全子会社化 |
| いよぎん | 154,400円 | +13.1% | +22.9% | 2.59% | 9.12倍 | 0.53倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
市場注目の銘柄
チャート関連のコラム
