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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 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 |
| 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 |
201～
250
件表示中 / 609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。住宅ローン融資やＢａａＳ事業に強み。ドコモがＴＯＢで９月２５日上場廃止 |
| めぶきＦＧ | 90,800円 | +11.1% | +20.8% | 2.64% | 12.27倍 | 0.89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 |
| ふくおか | 435,600円 | +9.7% | +12.9% | 3.90% | 10.30倍 | 0.89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 | 148,400円 | +37.7% | +17.5% | 3.37% | 13.59倍 | 0.71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 |
| いよぎん | 212,400円 | -4.7% | -2.0% | 2.35% | 12.07倍 | 0.77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
