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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,717 | 1,733 | 1,709 | 1,720 | +5 | +0.3% | 664,700 |
| 2024/02/06 | 1,726 | 1,749 | 1,715 | 1,715 | -26 | -1.5% | 1,065,200 |
| 2024/02/05 | 1,729 | 1,786 | 1,727 | 1,741 | +29 | +1.7% | 2,610,800 |
| 2024/02/02 | 1,720 | 1,759 | 1,711 | 1,712 | -3 | -0.2% | 2,545,200 |
| 2024/02/01 | 1,690 | 1,715 | 1,673 | 1,715 | +13 | +0.8% | 1,543,200 |
| 2024/01/31 | 1,680 | 1,719 | 1,662 | 1,702 | +21 | +1.2% | 2,346,900 |
| 2024/01/30 | 1,681 | 1,723 | 1,656 | 1,681 | +71 | +4.4% | 5,001,600 |
| 2024/01/29 | 1,590 | 1,612 | 1,577 | 1,610 | +14 | +0.9% | 1,900,800 |
| 2024/01/26 | 1,592 | 1,616 | 1,588 | 1,596 | -5 | -0.3% | 848,600 |
| 2024/01/25 | 1,642 | 1,642 | 1,595 | 1,601 | -29 | -1.8% | 1,579,000 |
| 2024/01/24 | 1,561 | 1,632 | 1,554 | 1,630 | +80 | +5.2% | 2,714,200 |
| 2024/01/23 | 1,568 | 1,577 | 1,541 | 1,550 | -24 | -1.5% | 1,214,100 |
| 2024/01/22 | 1,561 | 1,598 | 1,560 | 1,574 | +15 | +1% | 1,274,800 |
| 2024/01/19 | 1,540 | 1,560 | 1,534 | 1,559 | +21 | +1.4% | 1,117,300 |
| 2024/01/18 | 1,534 | 1,540 | 1,530 | 1,538 | +3 | +0.2% | 396,400 |
| 2024/01/17 | 1,531 | 1,544 | 1,531 | 1,535 | +3 | +0.2% | 547,400 |
| 2024/01/16 | 1,543 | 1,545 | 1,530 | 1,532 | -12 | -0.8% | 480,500 |
| 2024/01/15 | 1,527 | 1,548 | 1,525 | 1,544 | +16 | +1% | 808,700 |
| 2024/01/12 | 1,548 | 1,548 | 1,525 | 1,528 | -28 | -1.8% | 1,059,200 |
| 2024/01/11 | 1,540 | 1,560 | 1,539 | 1,556 | +17 | +1.1% | 847,000 |
| 2024/01/10 | 1,534 | 1,546 | 1,533 | 1,539 | +12 | +0.8% | 882,900 |
| 2024/01/09 | 1,554 | 1,554 | 1,524 | 1,527 | -11 | -0.7% | 787,200 |
| 2024/01/05 | 1,529 | 1,544 | 1,522 | 1,538 | +11 | +0.7% | 953,800 |
| 2024/01/04 | 1,532 | 1,534 | 1,506 | 1,527 | -20 | -1.3% | 1,074,200 |
| 2023/12/29 | 1,523 | 1,547 | 1,516 | 1,547 | +28 | +1.8% | 778,100 |
| 2023/12/28 | 1,510 | 1,527 | 1,509 | 1,519 | +15 | +1% | 684,100 |
| 2023/12/27 | 1,494 | 1,504 | 1,484 | 1,504 | +5 | +0.3% | 1,509,600 |
| 2023/12/26 | 1,510 | 1,522 | 1,493 | 1,499 | -19 | -1.3% | 963,200 |
| 2023/12/25 | 1,525 | 1,532 | 1,503 | 1,518 | +23 | +1.5% | 819,200 |
| 2023/12/22 | 1,485 | 1,509 | 1,484 | 1,495 | +11 | +0.7% | 788,900 |
| 2023/12/21 | 1,483 | 1,494 | 1,471 | 1,484 | -2 | -0.1% | 1,096,300 |
| 2023/12/20 | 1,518 | 1,523 | 1,484 | 1,486 | -34 | -2.2% | 2,039,600 |
| 2023/12/19 | 1,533 | 1,543 | 1,508 | 1,520 | -21 | -1.4% | 670,700 |
| 2023/12/18 | 1,526 | 1,549 | 1,504 | 1,541 | -2 | -0.1% | 857,300 |
| 2023/12/15 | 1,501 | 1,547 | 1,491 | 1,543 | +40 | +2.7% | 1,395,500 |
| 2023/12/14 | 1,550 | 1,554 | 1,501 | 1,503 | -48 | -3.1% | 1,321,800 |
| 2023/12/13 | 1,572 | 1,586 | 1,535 | 1,551 | -5 | -0.3% | 1,093,200 |
| 2023/12/12 | 1,598 | 1,602 | 1,548 | 1,556 | -40 | -2.5% | 1,469,000 |
| 2023/12/11 | 1,622 | 1,627 | 1,582 | 1,596 | +14 | +0.9% | 1,090,900 |
| 2023/12/08 | 1,625 | 1,666 | 1,575 | 1,582 | -51 | -3.1% | 2,761,300 |
| 2023/12/07 | 1,671 | 1,676 | 1,631 | 1,633 | -50 | -3% | 2,089,300 |
| 2023/12/06 | 1,692 | 1,702 | 1,682 | 1,683 | -6 | -0.4% | 784,900 |
| 2023/12/05 | 1,685 | 1,720 | 1,678 | 1,689 | -6 | -0.4% | 730,600 |
| 2023/12/04 | 1,700 | 1,702 | 1,670 | 1,695 | -12 | -0.7% | 660,300 |
| 2023/12/01 | 1,673 | 1,725 | 1,670 | 1,707 | +43 | +2.6% | 1,680,700 |
| 2023/11/30 | 1,675 | 1,680 | 1,643 | 1,664 | -6 | -0.4% | 1,254,400 |
| 2023/11/29 | 1,730 | 1,733 | 1,667 | 1,670 | -53 | -3.1% | 1,469,300 |
| 2023/11/28 | 1,704 | 1,759 | 1,697 | 1,723 | +26 | +1.5% | 1,487,300 |
| 2023/11/27 | 1,691 | 1,703 | 1,661 | 1,697 | +17 | +1% | 1,420,100 |
| 2023/11/24 | 1,684 | 1,689 | 1,661 | 1,680 | -7 | -0.4% | 695,900 |
301～
350
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 | 370,500円 | +19.8% | +11.9% | 0.50% | 19.95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 | 230,300円 | +17.4% | +13.6% | 2.61% | 19.20倍 | 0.61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 | 64,700円 | +6.4% | +26.9% | 2.47% | 11.37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 | 100,800円 | +8.4% | +60.4% | 3.37% | 11.63倍 | 0.44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 | 155,700円 | +13.1% | +22.9% | 2.57% | 9.20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
