ＳＢＩインシュアランスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,286 | 1,286 | 1,246 | 1,248 | -22 | -1.7% | 31,600 |
| 2025/06/12 | 1,270 | 1,278 | 1,264 | 1,270 | +2 | +0.2% | 21,400 |
| 2025/06/11 | 1,273 | 1,280 | 1,265 | 1,268 | -8 | -0.6% | 44,300 |
| 2025/06/10 | 1,276 | 1,295 | 1,266 | 1,276 | ±0 | ±0% | 42,500 |
| 2025/06/09 | 1,303 | 1,306 | 1,272 | 1,276 | -17 | -1.3% | 39,000 |
| 2025/06/06 | 1,285 | 1,308 | 1,284 | 1,293 | +13 | +1% | 52,100 |
| 2025/06/05 | 1,305 | 1,323 | 1,280 | 1,280 | -7 | -0.5% | 70,800 |
| 2025/06/04 | 1,285 | 1,290 | 1,271 | 1,287 | +11 | +0.9% | 44,600 |
| 2025/06/03 | 1,251 | 1,278 | 1,245 | 1,276 | +33 | +2.7% | 72,000 |
| 2025/06/02 | 1,215 | 1,262 | 1,215 | 1,243 | +38 | +3.2% | 65,800 |
| 2025/05/30 | 1,210 | 1,235 | 1,197 | 1,205 | +15 | +1.3% | 169,800 |
| 2025/05/29 | 1,171 | 1,209 | 1,171 | 1,190 | +14 | +1.2% | 49,100 |
| 2025/05/28 | 1,170 | 1,177 | 1,166 | 1,176 | +7 | +0.6% | 20,600 |
| 2025/05/27 | 1,170 | 1,174 | 1,163 | 1,169 | +1 | +0.1% | 14,700 |
| 2025/05/26 | 1,170 | 1,173 | 1,165 | 1,168 | -2 | -0.2% | 8,500 |
| 2025/05/23 | 1,171 | 1,240 | 1,141 | 1,170 | +8 | +0.7% | 104,900 |
| 2025/05/22 | 1,160 | 1,171 | 1,155 | 1,162 | -7 | -0.6% | 16,900 |
| 2025/05/21 | 1,172 | 1,184 | 1,169 | 1,169 | -7 | -0.6% | 11,500 |
| 2025/05/20 | 1,188 | 1,199 | 1,174 | 1,176 | -19 | -1.6% | 35,500 |
| 2025/05/19 | 1,179 | 1,201 | 1,171 | 1,195 | +16 | +1.4% | 26,700 |
| 2025/05/16 | 1,189 | 1,189 | 1,161 | 1,179 | -1 | -0.1% | 36,400 |
| 2025/05/15 | 1,171 | 1,184 | 1,164 | 1,180 | -4 | -0.3% | 19,100 |
| 2025/05/14 | 1,180 | 1,186 | 1,156 | 1,184 | -7 | -0.6% | 79,000 |
| 2025/05/13 | 1,198 | 1,208 | 1,185 | 1,191 | -1 | -0.1% | 37,900 |
| 2025/05/12 | 1,208 | 1,222 | 1,191 | 1,192 | -17 | -1.4% | 42,800 |
| 2025/05/09 | 1,222 | 1,225 | 1,177 | 1,209 | -12 | -1% | 114,100 |
| 2025/05/08 | 1,089 | 1,250 | 1,070 | 1,221 | +132 | +12.1% | 299,700 |
| 2025/05/07 | 1,094 | 1,122 | 1,060 | 1,089 | +10 | +0.9% | 50,000 |
| 2025/05/02 | 1,071 | 1,110 | 1,062 | 1,079 | +1 | +0.1% | 93,100 |
| 2025/05/01 | 1,094 | 1,191 | 1,040 | 1,078 | -19 | -1.7% | 283,000 |
| 2025/04/30 | 1,105 | 1,173 | 1,059 | 1,097 | -7 | -0.6% | 97,800 |
| 2025/04/28 | 1,056 | 1,190 | 1,056 | 1,104 | +58 | +5.5% | 63,700 |
| 2025/04/25 | 1,054 | 1,060 | 1,042 | 1,046 | +2 | +0.2% | 21,700 |
| 2025/04/24 | 1,050 | 1,063 | 1,044 | 1,044 | ±0 | ±0% | 9,800 |
| 2025/04/23 | 1,039 | 1,046 | 1,028 | 1,044 | +17 | +1.7% | 18,400 |
| 2025/04/22 | 1,046 | 1,054 | 1,011 | 1,027 | -19 | -1.8% | 18,700 |
| 2025/04/21 | 1,037 | 1,046 | 1,026 | 1,046 | +7 | +0.7% | 7,500 |
| 2025/04/18 | 1,016 | 1,042 | 1,015 | 1,039 | +32 | +3.2% | 17,300 |
| 2025/04/17 | 1,006 | 1,017 | 992 | 1,007 | +9 | +0.9% | 18,700 |
| 2025/04/16 | 1,001 | 1,002 | 982 | 998 | -3 | -0.3% | 12,200 |
| 2025/04/15 | 1,003 | 1,010 | 1,000 | 1,001 | -2 | -0.2% | 15,400 |
| 2025/04/14 | 1,010 | 1,026 | 994 | 1,003 | -3 | -0.3% | 27,100 |
| 2025/04/11 | 985 | 1,007 | 965 | 1,006 | -3 | -0.3% | 14,400 |
| 2025/04/10 | 1,013 | 1,019 | 978 | 1,009 | +71 | +7.6% | 30,100 |
| 2025/04/09 | 953 | 970 | 929 | 938 | -41 | -4.2% | 40,700 |
| 2025/04/08 | 958 | 989 | 958 | 979 | +75 | +8.3% | 33,600 |
| 2025/04/07 | 941 | 941 | 893 | 904 | -112 | -11% | 159,500 |
| 2025/04/04 | 1,070 | 1,074 | 991 | 1,016 | -74 | -6.8% | 100,700 |
| 2025/04/03 | 1,070 | 1,107 | 1,063 | 1,090 | -18 | -1.6% | 62,300 |
| 2025/04/02 | 1,107 | 1,109 | 1,091 | 1,108 | +1 | +0.1% | 31,200 |
1～
50
件表示中 / 1636件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩインシュ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩインシュ | 124,800円 | +10.6% | +16.1% | 3.21% | 12.39倍 | 0.73倍 |
|
ＳＢＩグループの保険持株会社。傘下の損保、生保、少額短期保険の子会社が多様な商品提供 |
| アニコムＨＤ | 70,300円 | +7.9% | -33.2% | 1.28% | 25.09倍 | 1.87倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
| ＦＰパートナー | 220,700円 | +13.0% | +11.9% | 4.26% | 12.55倍 | 4.29倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| アドバンスク | 32,300円 | -5.8% | - | 0.00% | - | -1.11倍 |
|
生損保代理店大手。販売はネット中心に店舗、電話、訪問、協業など展開多様。再保険事業兼営 |
| ブロドマイン | 114,300円 | -1.4% | +2.2% | 5.25% | 19.17倍 | 1.65倍 |
|
生命保険軸に証券・住宅ローンをコンサル販売。大手カード会社等と提携。２０～４０代の顧客中心 |
市場注目の銘柄
チャート関連のコラム
