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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,615 | 3,620 | 3,415 | 3,525 | +120 | +3.5% | 4,931,700 |
| 2024/11/28 | 3,100 | 3,405 | 3,050 | 3,405 | +500 | +17.2% | 6,435,700 |
| 2024/11/27 | 2,925 | 2,959 | 2,895 | 2,905 | -57 | -1.9% | 848,100 |
| 2024/11/26 | 3,000 | 3,030 | 2,931 | 2,962 | -58 | -1.9% | 761,900 |
| 2024/11/25 | 3,065 | 3,095 | 3,005 | 3,020 | -25 | -0.8% | 1,023,500 |
| 2024/11/22 | 2,981 | 3,065 | 2,975 | 3,045 | +89 | +3% | 1,192,700 |
| 2024/11/21 | 2,870 | 2,959 | 2,868 | 2,956 | +78 | +2.7% | 914,800 |
| 2024/11/20 | 2,937 | 2,938 | 2,858 | 2,878 | -52 | -1.8% | 864,100 |
| 2024/11/19 | 2,900 | 2,934 | 2,860 | 2,930 | +34 | +1.2% | 991,500 |
| 2024/11/18 | 2,901 | 2,944 | 2,873 | 2,896 | +19 | +0.7% | 899,200 |
| 2024/11/15 | 2,865 | 2,925 | 2,856 | 2,877 | +43 | +1.5% | 1,063,100 |
| 2024/11/14 | 2,828 | 2,863 | 2,798 | 2,834 | -5 | -0.2% | 1,024,600 |
| 2024/11/13 | 2,860 | 2,890 | 2,793 | 2,839 | -43 | -1.5% | 1,460,100 |
| 2024/11/12 | 2,928 | 3,010 | 2,863 | 2,882 | +47 | +1.7% | 1,733,200 |
| 2024/11/11 | 2,827 | 2,936 | 2,790 | 2,835 | +38 | +1.4% | 1,755,200 |
| 2024/11/08 | 2,852 | 2,990 | 2,794 | 2,797 | -68 | -2.4% | 3,229,000 |
| 2024/11/07 | 2,827 | 2,870 | 2,785 | 2,865 | +138 | +5.1% | 2,471,700 |
| 2024/11/06 | 2,626 | 2,727 | 2,608 | 2,727 | +139 | +5.4% | 1,292,600 |
| 2024/11/05 | 2,632 | 2,642 | 2,575 | 2,588 | -30 | -1.1% | 744,500 |
| 2024/11/01 | 2,660 | 2,695 | 2,604 | 2,618 | -88 | -3.3% | 1,042,200 |
| 2024/10/31 | 2,725 | 2,755 | 2,675 | 2,706 | -19 | -0.7% | 864,000 |
| 2024/10/30 | 2,735 | 2,735 | 2,681 | 2,725 | -51 | -1.8% | 1,261,700 |
| 2024/10/29 | 2,594 | 2,798 | 2,578 | 2,776 | +182 | +7% | 2,500,200 |
| 2024/10/28 | 2,544 | 2,628 | 2,530 | 2,594 | +115 | +4.6% | 2,654,500 |
| 2024/10/25 | 2,495 | 2,498 | 2,433 | 2,479 | -27 | -1.1% | 1,014,200 |
| 2024/10/24 | 2,461 | 2,526 | 2,444 | 2,506 | +33 | +1.3% | 947,700 |
| 2024/10/23 | 2,449 | 2,510 | 2,444 | 2,473 | -14 | -0.6% | 929,600 |
| 2024/10/22 | 2,547 | 2,547 | 2,446 | 2,487 | -65 | -2.5% | 1,365,300 |
| 2024/10/21 | 2,590 | 2,619 | 2,492 | 2,552 | -72 | -2.7% | 1,849,300 |
| 2024/10/18 | 2,605 | 2,664 | 2,597 | 2,624 | +53 | +2.1% | 1,016,500 |
| 2024/10/17 | 2,551 | 2,622 | 2,540 | 2,571 | +26 | +1% | 1,249,200 |
| 2024/10/16 | 2,565 | 2,619 | 2,523 | 2,545 | -61 | -2.3% | 1,856,200 |
| 2024/10/15 | 2,645 | 2,687 | 2,587 | 2,606 | -4 | -0.2% | 1,722,900 |
| 2024/10/11 | 2,648 | 2,661 | 2,607 | 2,610 | -16 | -0.6% | 1,082,800 |
| 2024/10/10 | 2,700 | 2,726 | 2,616 | 2,626 | -56 | -2.1% | 1,272,100 |
| 2024/10/09 | 2,760 | 2,763 | 2,668 | 2,682 | -28 | -1% | 1,028,300 |
| 2024/10/08 | 2,783 | 2,790 | 2,701 | 2,710 | -83 | -3% | 939,200 |
| 2024/10/07 | 2,720 | 2,837 | 2,702 | 2,793 | +138 | +5.2% | 1,657,400 |
| 2024/10/04 | 2,666 | 2,682 | 2,621 | 2,655 | +39 | +1.5% | 1,153,700 |
| 2024/10/03 | 2,653 | 2,675 | 2,575 | 2,616 | -64 | -2.4% | 2,449,500 |
| 2024/10/02 | 2,690 | 2,750 | 2,658 | 2,680 | -76 | -2.8% | 1,516,300 |
| 2024/10/01 | 2,730 | 2,803 | 2,699 | 2,756 | +73 | +2.7% | 1,771,800 |
| 2024/09/30 | 2,749 | 2,773 | 2,640 | 2,683 | +69 | +2.6% | 3,194,700 |
| 2024/09/27 | 2,651 | 2,695 | 2,610 | 2,614 | -70 | -2.6% | 1,563,400 |
| 2024/09/26 | 2,670 | 2,697 | 2,640 | 2,684 | +31 | +1.2% | 1,356,500 |
| 2024/09/25 | 2,753 | 2,769 | 2,645 | 2,653 | -200 | -7% | 2,282,700 |
| 2024/09/24 | 2,920 | 2,933 | 2,844 | 2,853 | -75 | -2.6% | 1,066,200 |
| 2024/09/20 | 2,927 | 2,975 | 2,878 | 2,928 | +74 | +2.6% | 1,782,600 |
| 2024/09/19 | 2,924 | 2,936 | 2,854 | 2,854 | -1 | ±0% | 941,400 |
| 2024/09/18 | 2,874 | 2,939 | 2,836 | 2,855 | +31 | +1.1% | 932,600 |
101～
150
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
