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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,735 | 4,760 | 4,535 | 4,730 | -20 | -0.4% | 1,426,200 |
| 2025/02/14 | 4,435 | 4,785 | 4,435 | 4,750 | +380 | +8.7% | 2,737,700 |
| 2025/02/13 | 4,190 | 4,430 | 4,160 | 4,370 | +200 | +4.8% | 2,346,300 |
| 2025/02/12 | 4,090 | 4,170 | 3,980 | 4,170 | -35 | -0.8% | 2,001,900 |
| 2025/02/10 | 3,905 | 4,210 | 3,905 | 4,205 | -260 | -5.8% | 6,600,100 |
| 2025/02/07 | 5,080 | 5,140 | 4,345 | 4,465 | -555 | -11.1% | 5,018,100 |
| 2025/02/06 | 4,835 | 5,020 | 4,805 | 5,020 | +255 | +5.4% | 2,025,100 |
| 2025/02/05 | 4,685 | 4,795 | 4,625 | 4,765 | +125 | +2.7% | 901,600 |
| 2025/02/04 | 4,710 | 4,715 | 4,600 | 4,640 | +50 | +1.1% | 931,000 |
| 2025/02/03 | 4,600 | 4,740 | 4,555 | 4,590 | -170 | -3.6% | 1,678,500 |
| 2025/01/31 | 4,600 | 4,880 | 4,500 | 4,760 | +415 | +9.6% | 4,738,600 |
| 2025/01/30 | 4,300 | 4,435 | 4,235 | 4,345 | +125 | +3% | 2,501,600 |
| 2025/01/29 | 4,075 | 4,270 | 4,060 | 4,220 | +100 | +2.4% | 1,796,600 |
| 2025/01/28 | 3,945 | 4,150 | 3,885 | 4,120 | +195 | +5% | 1,602,900 |
| 2025/01/27 | 3,900 | 4,035 | 3,880 | 3,925 | +50 | +1.3% | 1,060,300 |
| 2025/01/24 | 3,875 | 4,020 | 3,845 | 3,875 | +5 | +0.1% | 1,271,000 |
| 2025/01/23 | 3,895 | 3,905 | 3,830 | 3,870 | -25 | -0.6% | 628,200 |
| 2025/01/22 | 3,960 | 3,960 | 3,870 | 3,895 | -40 | -1% | 640,500 |
| 2025/01/21 | 4,015 | 4,015 | 3,870 | 3,935 | -55 | -1.4% | 844,600 |
| 2025/01/20 | 4,020 | 4,055 | 3,965 | 3,990 | +15 | +0.4% | 592,200 |
| 2025/01/17 | 3,955 | 3,990 | 3,850 | 3,975 | -30 | -0.7% | 965,200 |
| 2025/01/16 | 4,050 | 4,125 | 3,975 | 4,005 | +40 | +1% | 1,054,600 |
| 2025/01/15 | 3,950 | 4,035 | 3,930 | 3,965 | -10 | -0.3% | 1,086,400 |
| 2025/01/14 | 3,890 | 4,085 | 3,890 | 3,975 | +170 | +4.5% | 2,318,400 |
| 2025/01/10 | 3,800 | 3,895 | 3,775 | 3,805 | -25 | -0.7% | 654,400 |
| 2025/01/09 | 3,740 | 3,895 | 3,720 | 3,830 | +75 | +2% | 1,109,700 |
| 2025/01/08 | 3,760 | 3,840 | 3,725 | 3,755 | -25 | -0.7% | 1,197,600 |
| 2025/01/07 | 3,770 | 3,815 | 3,740 | 3,780 | -20 | -0.5% | 766,700 |
| 2025/01/06 | 3,830 | 3,865 | 3,765 | 3,800 | +10 | +0.3% | 597,600 |
| 2024/12/30 | 3,835 | 3,890 | 3,765 | 3,790 | -85 | -2.2% | 909,400 |
| 2024/12/27 | 3,930 | 3,990 | 3,850 | 3,875 | +5 | +0.1% | 728,700 |
| 2024/12/26 | 3,825 | 3,910 | 3,775 | 3,870 | +45 | +1.2% | 970,000 |
| 2024/12/25 | 3,850 | 3,855 | 3,775 | 3,825 | -55 | -1.4% | 693,400 |
| 2024/12/24 | 3,920 | 3,935 | 3,820 | 3,880 | +80 | +2.1% | 1,029,000 |
| 2024/12/23 | 3,765 | 3,805 | 3,750 | 3,800 | +5 | +0.1% | 804,300 |
| 2024/12/20 | 3,800 | 3,815 | 3,650 | 3,795 | -130 | -3.3% | 1,794,600 |
| 2024/12/19 | 3,745 | 3,960 | 3,725 | 3,925 | +135 | +3.6% | 1,488,100 |
| 2024/12/18 | 3,700 | 3,860 | 3,680 | 3,790 | +20 | +0.5% | 983,300 |
| 2024/12/17 | 3,800 | 3,860 | 3,735 | 3,770 | +40 | +1.1% | 1,010,900 |
| 2024/12/16 | 3,730 | 3,765 | 3,650 | 3,730 | ±0 | ±0% | 915,200 |
| 2024/12/13 | 3,670 | 3,825 | 3,660 | 3,730 | +55 | +1.5% | 1,295,600 |
| 2024/12/12 | 3,685 | 3,710 | 3,625 | 3,675 | +15 | +0.4% | 707,000 |
| 2024/12/11 | 3,635 | 3,720 | 3,610 | 3,660 | +15 | +0.4% | 864,800 |
| 2024/12/10 | 3,655 | 3,735 | 3,625 | 3,645 | -75 | -2% | 928,600 |
| 2024/12/09 | 3,770 | 3,890 | 3,680 | 3,720 | +85 | +2.3% | 2,107,800 |
| 2024/12/06 | 3,520 | 3,670 | 3,485 | 3,635 | +90 | +2.5% | 868,500 |
| 2024/12/05 | 3,650 | 3,655 | 3,475 | 3,545 | -35 | -1% | 1,150,300 |
| 2024/12/04 | 3,605 | 3,630 | 3,540 | 3,580 | -65 | -1.8% | 1,030,800 |
| 2024/12/03 | 3,600 | 3,690 | 3,575 | 3,645 | +35 | +1% | 1,340,000 |
| 2024/12/02 | 3,520 | 3,615 | 3,475 | 3,610 | +85 | +2.4% | 1,696,100 |
51～
100
件表示中 / 513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 | 392,000円 | +19.8% | +11.9% | 0.47% | 21.11倍 | 3.65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 | 233,700円 | +17.4% | +13.6% | 2.57% | 19.48倍 | 0.62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 | 67,200円 | +6.4% | +26.9% | 2.38% | 11.81倍 | 0.65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 | 104,200円 | +8.4% | +60.4% | 3.26% | 12.02倍 | 0.45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 | 161,000円 | +13.1% | +22.9% | 2.48% | 9.51倍 | 0.55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
