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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,190 | 3,285 | 3,185 | 3,245 | +15 | +0.5% | 1,009,200 |
| 2025/05/21 | 3,245 | 3,310 | 3,180 | 3,230 | -140 | -4.2% | 2,365,000 |
| 2025/05/20 | 3,455 | 3,485 | 3,370 | 3,370 | -80 | -2.3% | 1,100,000 |
| 2025/05/19 | 3,350 | 3,500 | 3,345 | 3,450 | +90 | +2.7% | 1,900,900 |
| 2025/05/16 | 3,380 | 3,425 | 3,340 | 3,360 | -10 | -0.3% | 1,475,100 |
| 2025/05/15 | 3,375 | 3,415 | 3,350 | 3,370 | -40 | -1.2% | 1,314,300 |
| 2025/05/14 | 3,410 | 3,445 | 3,330 | 3,410 | +20 | +0.6% | 2,185,200 |
| 2025/05/13 | 3,455 | 3,525 | 3,380 | 3,390 | +40 | +1.2% | 3,783,000 |
| 2025/05/12 | 3,400 | 3,410 | 3,325 | 3,350 | -90 | -2.6% | 2,604,700 |
| 2025/05/09 | 3,760 | 3,835 | 3,375 | 3,440 | -270 | -7.3% | 7,208,200 |
| 2025/05/08 | 3,680 | 3,710 | 3,600 | 3,710 | -20 | -0.5% | 1,590,800 |
| 2025/05/07 | 3,745 | 3,750 | 3,660 | 3,730 | +20 | +0.5% | 1,264,700 |
| 2025/05/02 | 3,810 | 3,825 | 3,660 | 3,710 | -210 | -5.4% | 1,854,900 |
| 2025/05/01 | 4,070 | 4,120 | 3,880 | 3,920 | -220 | -5.3% | 1,694,800 |
| 2025/04/30 | 4,135 | 4,220 | 4,090 | 4,140 | +20 | +0.5% | 797,600 |
| 2025/04/28 | 4,025 | 4,140 | 4,010 | 4,120 | +135 | +3.4% | 705,000 |
| 2025/04/25 | 3,975 | 4,045 | 3,945 | 3,985 | +80 | +2% | 695,000 |
| 2025/04/24 | 3,950 | 4,005 | 3,885 | 3,905 | +15 | +0.4% | 955,000 |
| 2025/04/23 | 3,850 | 3,895 | 3,810 | 3,890 | +95 | +2.5% | 597,100 |
| 2025/04/22 | 3,735 | 3,795 | 3,715 | 3,795 | +5 | +0.1% | 351,300 |
| 2025/04/21 | 3,850 | 3,870 | 3,725 | 3,790 | -65 | -1.7% | 519,800 |
| 2025/04/18 | 3,760 | 3,880 | 3,740 | 3,855 | +105 | +2.8% | 671,100 |
| 2025/04/17 | 3,680 | 3,750 | 3,610 | 3,750 | +105 | +2.9% | 745,600 |
| 2025/04/16 | 3,840 | 3,850 | 3,630 | 3,645 | -150 | -4% | 708,700 |
| 2025/04/15 | 3,765 | 3,835 | 3,720 | 3,795 | +95 | +2.6% | 521,800 |
| 2025/04/14 | 3,685 | 3,765 | 3,640 | 3,700 | +10 | +0.3% | 757,600 |
| 2025/04/11 | 3,585 | 3,700 | 3,490 | 3,690 | -35 | -0.9% | 1,005,300 |
| 2025/04/10 | 3,820 | 3,820 | 3,600 | 3,725 | +420 | +12.7% | 1,971,400 |
| 2025/04/09 | 3,295 | 3,375 | 3,210 | 3,305 | -55 | -1.6% | 1,954,300 |
| 2025/04/08 | 3,300 | 3,455 | 3,285 | 3,360 | +310 | +10.2% | 2,091,700 |
| 2025/04/07 | 2,810 | 3,165 | 2,810 | 3,050 | -400 | -11.6% | 2,942,600 |
| 2025/04/04 | 3,590 | 3,595 | 3,245 | 3,450 | -350 | -9.2% | 3,815,500 |
| 2025/04/03 | 3,800 | 3,930 | 3,730 | 3,800 | -270 | -6.6% | 1,910,300 |
| 2025/04/02 | 3,935 | 4,110 | 3,810 | 4,070 | +140 | +3.6% | 1,274,500 |
| 2025/04/01 | 4,080 | 4,130 | 3,910 | 3,930 | -135 | -3.3% | 930,000 |
| 2025/03/31 | 4,090 | 4,140 | 4,005 | 4,065 | -205 | -4.8% | 940,000 |
| 2025/03/28 | 4,375 | 4,460 | 4,270 | 4,270 | -85 | -2% | 703,700 |
| 2025/03/27 | 4,305 | 4,400 | 4,285 | 4,355 | +25 | +0.6% | 569,700 |
| 2025/03/26 | 4,345 | 4,370 | 4,270 | 4,330 | +50 | +1.2% | 639,700 |
| 2025/03/25 | 4,390 | 4,390 | 4,240 | 4,280 | -40 | -0.9% | 700,900 |
| 2025/03/24 | 4,330 | 4,380 | 4,300 | 4,320 | -80 | -1.8% | 594,500 |
| 2025/03/21 | 4,170 | 4,450 | 4,130 | 4,400 | +215 | +5.1% | 1,636,300 |
| 2025/03/19 | 4,180 | 4,290 | 4,105 | 4,185 | +40 | +1% | 1,320,500 |
| 2025/03/18 | 4,175 | 4,180 | 4,080 | 4,145 | ±0 | ±0% | 1,023,000 |
| 2025/03/17 | 4,165 | 4,165 | 4,020 | 4,145 | +30 | +0.7% | 1,171,500 |
| 2025/03/14 | 4,025 | 4,150 | 3,975 | 4,115 | +125 | +3.1% | 1,715,800 |
| 2025/03/13 | 3,930 | 4,015 | 3,850 | 3,990 | +325 | +8.9% | 1,961,200 |
| 2025/03/12 | 3,635 | 3,795 | 3,600 | 3,665 | +100 | +2.8% | 1,522,400 |
| 2025/03/11 | 3,520 | 3,580 | 3,465 | 3,565 | -135 | -3.6% | 1,946,400 |
| 2025/03/10 | 3,750 | 3,775 | 3,685 | 3,700 | -75 | -2% | 876,800 |
51～
100
件表示中 / 576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 | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 京都ＦＧ | 270,600円 | +19.4% | +14.1% | 2.59% | 19.36倍 | 0.72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 |
| ふくおか | 420,500円 | +9.7% | +12.9% | 4.04% | 9.94倍 | 0.86倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 八十二 | 137,500円 | +37.7% | +17.5% | 3.64% | 12.65倍 | 0.66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。２６年１月長野銀行を合併 |
| 群馬銀 | 140,600円 | +11.6% | +12.9% | 3.56% | 10.97倍 | 0.96倍 |
|
県内シェアは預金、貸出金とも３５％程度で断トツ。第四北越ＦＧと２７年４月に経営統合で合意 |
市場注目の銘柄
チャート関連のコラム
