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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 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 |
| 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 |
401～
450
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
