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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,684 | 1,689 | 1,661 | 1,680 | -7 | -0.4% | 695,900 |
| 2023/11/22 | 1,700 | 1,708 | 1,674 | 1,687 | -17 | -1% | 965,100 |
| 2023/11/21 | 1,729 | 1,741 | 1,703 | 1,704 | -25 | -1.4% | 806,400 |
| 2023/11/20 | 1,724 | 1,736 | 1,698 | 1,729 | +9 | +0.5% | 1,400,300 |
| 2023/11/17 | 1,701 | 1,744 | 1,701 | 1,720 | +10 | +0.6% | 1,376,500 |
| 2023/11/16 | 1,690 | 1,710 | 1,685 | 1,710 | +15 | +0.9% | 975,900 |
| 2023/11/15 | 1,698 | 1,723 | 1,695 | 1,695 | -8 | -0.5% | 954,600 |
| 2023/11/14 | 1,715 | 1,717 | 1,674 | 1,703 | -5 | -0.3% | 1,084,300 |
| 2023/11/13 | 1,701 | 1,731 | 1,688 | 1,708 | +3 | +0.2% | 927,600 |
| 2023/11/10 | 1,650 | 1,711 | 1,645 | 1,705 | +54 | +3.3% | 1,816,000 |
| 2023/11/09 | 1,735 | 1,778 | 1,633 | 1,651 | -52 | -3.1% | 3,621,300 |
| 2023/11/08 | 1,720 | 1,760 | 1,673 | 1,703 | +84 | +5.2% | 6,190,500 |
| 2023/11/07 | 1,630 | 1,631 | 1,610 | 1,619 | -16 | -1% | 816,800 |
| 2023/11/06 | 1,635 | 1,655 | 1,631 | 1,635 | +2 | +0.1% | 1,263,900 |
| 2023/11/02 | 1,631 | 1,646 | 1,619 | 1,633 | +6 | +0.4% | 1,363,000 |
| 2023/11/01 | 1,602 | 1,629 | 1,576 | 1,627 | +38 | +2.4% | 1,462,600 |
| 2023/10/31 | 1,610 | 1,620 | 1,555 | 1,589 | +5 | +0.3% | 1,703,000 |
| 2023/10/30 | 1,595 | 1,626 | 1,576 | 1,584 | -7 | -0.4% | 1,993,900 |
| 2023/10/27 | 1,569 | 1,591 | 1,545 | 1,591 | +17 | +1.1% | 997,200 |
| 2023/10/26 | 1,545 | 1,579 | 1,545 | 1,574 | ±0 | ±0% | 654,100 |
| 2023/10/25 | 1,545 | 1,580 | 1,541 | 1,574 | +33 | +2.1% | 629,800 |
| 2023/10/24 | 1,560 | 1,560 | 1,513 | 1,541 | -22 | -1.4% | 970,000 |
| 2023/10/23 | 1,586 | 1,588 | 1,537 | 1,563 | -24 | -1.5% | 1,285,900 |
| 2023/10/20 | 1,600 | 1,618 | 1,585 | 1,587 | -10 | -0.6% | 1,347,100 |
| 2023/10/19 | 1,582 | 1,604 | 1,558 | 1,597 | -3 | -0.2% | 1,126,600 |
| 2023/10/18 | 1,576 | 1,610 | 1,558 | 1,600 | +35 | +2.2% | 1,124,200 |
| 2023/10/17 | 1,503 | 1,584 | 1,503 | 1,565 | +58 | +3.8% | 1,684,000 |
| 2023/10/16 | 1,510 | 1,521 | 1,489 | 1,507 | +27 | +1.8% | 933,300 |
| 2023/10/13 | 1,486 | 1,500 | 1,476 | 1,480 | -10 | -0.7% | 448,500 |
| 2023/10/12 | 1,511 | 1,511 | 1,489 | 1,490 | -8 | -0.5% | 468,500 |
| 2023/10/11 | 1,506 | 1,515 | 1,497 | 1,498 | -19 | -1.3% | 423,700 |
| 2023/10/10 | 1,486 | 1,517 | 1,479 | 1,517 | +48 | +3.3% | 520,600 |
| 2023/10/06 | 1,484 | 1,490 | 1,468 | 1,469 | -22 | -1.5% | 555,700 |
| 2023/10/05 | 1,458 | 1,505 | 1,454 | 1,491 | +49 | +3.4% | 804,900 |
| 2023/10/04 | 1,490 | 1,490 | 1,437 | 1,442 | -66 | -4.4% | 1,836,800 |
| 2023/10/03 | 1,550 | 1,571 | 1,505 | 1,508 | -47 | -3% | 1,346,300 |
| 2023/10/02 | 1,559 | 1,587 | 1,555 | 1,555 | -5 | -0.3% | 832,200 |
| 2023/09/29 | 1,625 | 1,664 | 1,544 | 1,560 | -60 | -3.7% | 1,800,700 |
| 2023/09/28 | 1,618 | 1,635 | 1,600 | 1,620 | ±0 | ±0% | 1,153,500 |
| 2023/09/27 | 1,592 | 1,622 | 1,581 | 1,620 | +40 | +2.5% | 1,991,700 |
| 2023/09/26 | 1,525 | 1,607 | 1,522 | 1,580 | +53 | +3.5% | 1,797,100 |
| 2023/09/25 | 1,547 | 1,551 | 1,525 | 1,527 | -23 | -1.5% | 601,200 |
| 2023/09/22 | 1,608 | 1,611 | 1,548 | 1,550 | -63 | -3.9% | 1,925,200 |
| 2023/09/21 | 1,542 | 1,613 | 1,541 | 1,613 | +72 | +4.7% | 2,270,500 |
| 2023/09/20 | 1,546 | 1,578 | 1,541 | 1,541 | -5 | -0.3% | 904,500 |
| 2023/09/19 | 1,530 | 1,546 | 1,527 | 1,546 | +21 | +1.4% | 558,200 |
| 2023/09/15 | 1,537 | 1,567 | 1,523 | 1,525 | -13 | -0.8% | 2,869,400 |
| 2023/09/14 | 1,555 | 1,560 | 1,529 | 1,538 | -11 | -0.7% | 670,200 |
| 2023/09/13 | 1,559 | 1,573 | 1,545 | 1,549 | -6 | -0.4% | 723,800 |
| 2023/09/12 | 1,560 | 1,562 | 1,528 | 1,555 | +1 | +0.1% | 919,900 |
351～
400
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
