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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/08 | 1,715 | 1,717 | 1,686 | 1,692 | -28 | -1.6% | 979,500 |
| 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 |
351～
400
件表示中 / 578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 | 488,000円 | +13.3% | +15.2% | 0.00% | 21.64倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| めぶきＦＧ | 81,200円 | +11.1% | +20.8% | 2.96% | 10.97倍 | 0.80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 | 412,800円 | +9.7% | +12.9% | 4.12% | 9.76倍 | 0.84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 | 133,900円 | +37.7% | +17.5% | 3.73% | 12.31倍 | 0.64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 | 178,700円 | -4.7% | -2.0% | 2.80% | 10.16倍 | 0.65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
