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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,930 | 2,961 | 2,772 | 2,824 | -110 | -3.7% | 1,642,900 |
| 2024/09/13 | 3,060 | 3,085 | 2,934 | 2,934 | -126 | -4.1% | 1,028,800 |
| 2024/09/12 | 3,050 | 3,120 | 3,045 | 3,060 | +72 | +2.4% | 910,800 |
| 2024/09/11 | 3,040 | 3,065 | 2,950 | 2,988 | -42 | -1.4% | 1,270,000 |
| 2024/09/10 | 3,000 | 3,060 | 2,987 | 3,030 | +114 | +3.9% | 868,500 |
| 2024/09/09 | 2,867 | 2,941 | 2,845 | 2,916 | -71 | -2.4% | 1,255,500 |
| 2024/09/06 | 3,080 | 3,095 | 2,973 | 2,987 | -73 | -2.4% | 953,500 |
| 2024/09/05 | 3,005 | 3,115 | 2,995 | 3,060 | -15 | -0.5% | 1,234,900 |
| 2024/09/04 | 3,210 | 3,250 | 3,045 | 3,075 | -275 | -8.2% | 2,126,500 |
| 2024/09/03 | 3,175 | 3,380 | 3,165 | 3,350 | +245 | +7.9% | 2,707,000 |
| 2024/09/02 | 3,125 | 3,150 | 3,050 | 3,105 | ±0 | ±0% | 741,900 |
| 2024/08/30 | 3,110 | 3,165 | 3,050 | 3,105 | -20 | -0.6% | 716,800 |
| 2024/08/29 | 3,070 | 3,140 | 3,055 | 3,125 | +70 | +2.3% | 555,500 |
| 2024/08/28 | 3,070 | 3,205 | 3,040 | 3,055 | -15 | -0.5% | 1,297,400 |
| 2024/08/27 | 2,915 | 3,070 | 2,874 | 3,070 | +155 | +5.3% | 1,426,800 |
| 2024/08/26 | 3,015 | 3,035 | 2,889 | 2,915 | -115 | -3.8% | 1,241,900 |
| 2024/08/23 | 2,990 | 3,080 | 2,940 | 3,030 | +41 | +1.4% | 1,367,500 |
| 2024/08/22 | 2,971 | 2,989 | 2,886 | 2,989 | ±0 | ±0% | 1,315,800 |
| 2024/08/21 | 2,943 | 2,989 | 2,915 | 2,989 | +16 | +0.5% | 796,500 |
| 2024/08/20 | 2,999 | 2,999 | 2,912 | 2,973 | +38 | +1.3% | 1,146,900 |
| 2024/08/19 | 2,930 | 3,025 | 2,906 | 2,935 | -45 | -1.5% | 1,721,300 |
| 2024/08/16 | 2,840 | 2,996 | 2,778 | 2,980 | +249 | +9.1% | 4,200,400 |
| 2024/08/15 | 2,609 | 2,780 | 2,583 | 2,731 | +163 | +6.3% | 2,441,600 |
| 2024/08/14 | 2,500 | 2,623 | 2,500 | 2,568 | +37 | +1.5% | 1,778,600 |
| 2024/08/13 | 2,451 | 2,562 | 2,440 | 2,531 | +134 | +5.6% | 1,441,900 |
| 2024/08/09 | 2,360 | 2,438 | 2,331 | 2,397 | +68 | +2.9% | 1,610,500 |
| 2024/08/08 | 2,290 | 2,442 | 2,277 | 2,329 | +1 | ±0% | 2,188,100 |
| 2024/08/07 | 2,260 | 2,414 | 2,207 | 2,328 | +99 | +4.4% | 4,702,000 |
| 2024/08/06 | 2,407 | 2,425 | 2,135 | 2,229 | -16 | -0.7% | 5,659,500 |
| 2024/08/05 | 2,370 | 2,514 | 2,245 | 2,245 | -500 | -18.2% | 5,864,000 |
| 2024/08/02 | 3,025 | 3,030 | 2,717 | 2,745 | -490 | -15.1% | 5,399,900 |
| 2024/08/01 | 2,950 | 3,235 | 2,935 | 3,235 | +351 | +12.2% | 5,140,200 |
| 2024/07/31 | 2,701 | 2,888 | 2,670 | 2,884 | +233 | +8.8% | 3,905,900 |
| 2024/07/30 | 2,724 | 2,782 | 2,623 | 2,651 | -246 | -8.5% | 3,511,800 |
| 2024/07/29 | 2,894 | 2,938 | 2,812 | 2,897 | +23 | +0.8% | 1,309,500 |
| 2024/07/26 | 2,800 | 2,922 | 2,790 | 2,874 | +39 | +1.4% | 898,200 |
| 2024/07/25 | 2,892 | 2,918 | 2,831 | 2,835 | -107 | -3.6% | 911,200 |
| 2024/07/24 | 2,990 | 3,030 | 2,942 | 2,942 | -49 | -1.6% | 819,800 |
| 2024/07/23 | 2,984 | 3,050 | 2,984 | 2,991 | -6 | -0.2% | 996,200 |
| 2024/07/22 | 3,000 | 3,020 | 2,961 | 2,997 | -8 | -0.3% | 477,000 |
| 2024/07/19 | 3,030 | 3,040 | 2,951 | 3,005 | -35 | -1.2% | 1,054,600 |
| 2024/07/18 | 3,100 | 3,125 | 3,040 | 3,040 | -80 | -2.6% | 843,900 |
| 2024/07/17 | 3,150 | 3,175 | 3,085 | 3,120 | ±0 | ±0% | 662,700 |
| 2024/07/16 | 3,020 | 3,120 | 3,020 | 3,120 | +115 | +3.8% | 883,600 |
| 2024/07/12 | 2,940 | 3,005 | 2,927 | 3,005 | +34 | +1.1% | 944,400 |
| 2024/07/11 | 3,000 | 3,035 | 2,949 | 2,971 | -9 | -0.3% | 627,800 |
| 2024/07/10 | 2,929 | 3,015 | 2,929 | 2,980 | +62 | +2.1% | 1,127,100 |
| 2024/07/09 | 2,945 | 2,958 | 2,887 | 2,918 | -20 | -0.7% | 751,500 |
| 2024/07/08 | 2,978 | 2,991 | 2,912 | 2,938 | -22 | -0.7% | 860,100 |
| 2024/07/05 | 3,025 | 3,055 | 2,960 | 2,960 | -60 | -2% | 786,200 |
151～
200
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
