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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,456 | 2,473 | 2,400 | 2,405 | -10 | -0.4% | 1,189,900 |
| 2024/04/22 | 2,498 | 2,556 | 2,373 | 2,415 | -47 | -1.9% | 2,142,100 |
| 2024/04/19 | 2,491 | 2,506 | 2,424 | 2,462 | -29 | -1.2% | 2,316,300 |
| 2024/04/18 | 2,450 | 2,547 | 2,421 | 2,491 | +181 | +7.8% | 2,951,900 |
| 2024/04/17 | 2,400 | 2,409 | 2,287 | 2,310 | -73 | -3.1% | 1,140,400 |
| 2024/04/16 | 2,480 | 2,511 | 2,374 | 2,383 | -100 | -4% | 1,251,900 |
| 2024/04/15 | 2,450 | 2,517 | 2,432 | 2,483 | +2 | +0.1% | 990,700 |
| 2024/04/12 | 2,467 | 2,502 | 2,428 | 2,481 | +50 | +2.1% | 1,091,100 |
| 2024/04/11 | 2,308 | 2,440 | 2,293 | 2,431 | +138 | +6% | 1,893,700 |
| 2024/04/10 | 2,325 | 2,334 | 2,274 | 2,293 | -32 | -1.4% | 736,100 |
| 2024/04/09 | 2,300 | 2,331 | 2,271 | 2,325 | +6 | +0.3% | 1,057,400 |
| 2024/04/08 | 2,231 | 2,334 | 2,223 | 2,319 | +67 | +3% | 1,116,200 |
| 2024/04/05 | 2,230 | 2,277 | 2,193 | 2,252 | -36 | -1.6% | 1,380,700 |
| 2024/04/04 | 2,250 | 2,331 | 2,229 | 2,288 | +99 | +4.5% | 1,769,300 |
| 2024/04/03 | 2,186 | 2,238 | 2,140 | 2,189 | -59 | -2.6% | 2,159,700 |
| 2024/04/02 | 2,250 | 2,348 | 2,227 | 2,248 | -13 | -0.6% | 2,052,000 |
| 2024/04/01 | 2,332 | 2,332 | 2,234 | 2,261 | -70 | -3% | 1,874,100 |
| 2024/03/29 | 2,200 | 2,353 | 2,200 | 2,331 | +130 | +5.9% | 2,038,600 |
| 2024/03/28 | 2,224 | 2,234 | 2,182 | 2,201 | +8 | +0.4% | 916,000 |
| 2024/03/27 | 2,198 | 2,214 | 2,152 | 2,193 | -1 | ±0% | 1,164,800 |
| 2024/03/26 | 2,241 | 2,244 | 2,167 | 2,194 | -43 | -1.9% | 1,362,300 |
| 2024/03/25 | 2,244 | 2,285 | 2,221 | 2,237 | -24 | -1.1% | 1,396,100 |
| 2024/03/22 | 2,143 | 2,278 | 2,136 | 2,261 | +121 | +5.7% | 2,082,500 |
| 2024/03/21 | 2,170 | 2,183 | 2,104 | 2,140 | -4 | -0.2% | 1,937,000 |
| 2024/03/19 | 2,085 | 2,151 | 2,048 | 2,144 | +78 | +3.8% | 2,878,500 |
| 2024/03/18 | 2,065 | 2,084 | 2,035 | 2,066 | +23 | +1.1% | 899,700 |
| 2024/03/15 | 2,055 | 2,105 | 2,013 | 2,043 | -47 | -2.2% | 1,259,400 |
| 2024/03/14 | 2,061 | 2,107 | 2,047 | 2,090 | +36 | +1.8% | 764,600 |
| 2024/03/13 | 2,066 | 2,090 | 2,020 | 2,054 | +32 | +1.6% | 862,200 |
| 2024/03/12 | 2,025 | 2,052 | 1,976 | 2,022 | -37 | -1.8% | 1,198,000 |
| 2024/03/11 | 2,066 | 2,099 | 2,025 | 2,059 | -16 | -0.8% | 1,682,100 |
| 2024/03/08 | 2,131 | 2,136 | 2,034 | 2,075 | -46 | -2.2% | 1,533,600 |
| 2024/03/07 | 2,166 | 2,177 | 2,081 | 2,121 | -20 | -0.9% | 1,687,000 |
| 2024/03/06 | 2,043 | 2,157 | 2,030 | 2,141 | +61 | +2.9% | 1,511,200 |
| 2024/03/05 | 2,000 | 2,094 | 1,980 | 2,080 | +90 | +4.5% | 1,748,700 |
| 2024/03/04 | 1,980 | 2,005 | 1,945 | 1,990 | +10 | +0.5% | 1,692,900 |
| 2024/03/01 | 1,961 | 1,986 | 1,949 | 1,980 | +31 | +1.6% | 842,900 |
| 2024/02/29 | 1,924 | 1,949 | 1,911 | 1,949 | +19 | +1% | 873,400 |
| 2024/02/28 | 1,929 | 1,963 | 1,910 | 1,930 | +4 | +0.2% | 1,057,800 |
| 2024/02/27 | 1,909 | 1,952 | 1,906 | 1,926 | +33 | +1.7% | 1,082,900 |
| 2024/02/26 | 1,851 | 1,920 | 1,851 | 1,893 | +63 | +3.4% | 1,880,700 |
| 2024/02/22 | 1,798 | 1,845 | 1,792 | 1,830 | +35 | +1.9% | 1,393,900 |
| 2024/02/21 | 1,736 | 1,797 | 1,735 | 1,795 | +50 | +2.9% | 903,300 |
| 2024/02/20 | 1,800 | 1,800 | 1,745 | 1,745 | -55 | -3.1% | 861,700 |
| 2024/02/19 | 1,761 | 1,808 | 1,761 | 1,800 | +45 | +2.6% | 1,384,700 |
| 2024/02/16 | 1,747 | 1,755 | 1,731 | 1,755 | +26 | +1.5% | 992,400 |
| 2024/02/15 | 1,748 | 1,755 | 1,717 | 1,729 | -7 | -0.4% | 1,199,500 |
| 2024/02/14 | 1,691 | 1,743 | 1,676 | 1,736 | +74 | +4.5% | 1,508,500 |
| 2024/02/13 | 1,677 | 1,684 | 1,645 | 1,662 | -19 | -1.1% | 1,385,800 |
| 2024/02/09 | 1,680 | 1,702 | 1,674 | 1,681 | -11 | -0.7% | 964,900 |
251～
300
件表示中 / 514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 | 371,000円 | +19.8% | +11.9% | 0.50% | 19.98倍 | 3.45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 | 226,800円 | +17.4% | +13.6% | 2.65% | 18.90倍 | 0.60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 | 63,800円 | +6.4% | +26.9% | 2.51% | 11.22倍 | 0.62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 | 100,500円 | +8.4% | +60.4% | 3.38% | 11.60倍 | 0.43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 | 154,400円 | +13.1% | +22.9% | 2.59% | 9.12倍 | 0.53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
