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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 1,590 | 1,594 | 1,578 | 1,590 | +6 | +0.4% | 29,700 |
| 2025/09/04 | 1,575 | 1,584 | 1,567 | 1,584 | +9 | +0.6% | 14,600 |
| 2025/09/03 | 1,584 | 1,589 | 1,567 | 1,575 | -11 | -0.7% | 19,100 |
| 2025/09/02 | 1,580 | 1,595 | 1,576 | 1,586 | +6 | +0.4% | 17,900 |
| 2025/09/01 | 1,586 | 1,599 | 1,568 | 1,580 | -4 | -0.3% | 23,800 |
| 2025/08/29 | 1,608 | 1,608 | 1,584 | 1,584 | -24 | -1.5% | 25,100 |
| 2025/08/28 | 1,579 | 1,619 | 1,571 | 1,608 | +23 | +1.5% | 51,300 |
| 2025/08/27 | 1,619 | 1,624 | 1,579 | 1,585 | -34 | -2.1% | 26,900 |
| 2025/08/26 | 1,614 | 1,619 | 1,585 | 1,619 | +5 | +0.3% | 44,600 |
| 2025/08/25 | 1,575 | 1,619 | 1,565 | 1,614 | +39 | +2.5% | 47,800 |
| 2025/08/22 | 1,580 | 1,599 | 1,575 | 1,575 | -7 | -0.4% | 27,100 |
| 2025/08/21 | 1,600 | 1,604 | 1,580 | 1,582 | -18 | -1.1% | 25,700 |
| 2025/08/20 | 1,605 | 1,610 | 1,588 | 1,600 | -5 | -0.3% | 41,500 |
| 2025/08/19 | 1,626 | 1,626 | 1,594 | 1,605 | -9 | -0.6% | 74,700 |
| 2025/08/18 | 1,589 | 1,614 | 1,571 | 1,614 | +41 | +2.6% | 64,600 |
| 2025/08/15 | 1,550 | 1,575 | 1,549 | 1,573 | +34 | +2.2% | 44,800 |
| 2025/08/14 | 1,530 | 1,546 | 1,513 | 1,539 | +11 | +0.7% | 42,400 |
| 2025/08/13 | 1,540 | 1,540 | 1,510 | 1,528 | +9 | +0.6% | 40,000 |
| 2025/08/12 | 1,498 | 1,532 | 1,473 | 1,519 | +48 | +3.3% | 112,200 |
| 2025/08/08 | 1,451 | 1,498 | 1,447 | 1,471 | +15 | +1% | 60,200 |
| 2025/08/07 | 1,472 | 1,491 | 1,446 | 1,456 | -2 | -0.1% | 90,400 |
| 2025/08/06 | 1,444 | 1,458 | 1,443 | 1,458 | +12 | +0.8% | 23,800 |
| 2025/08/05 | 1,445 | 1,460 | 1,440 | 1,446 | +5 | +0.3% | 27,500 |
| 2025/08/04 | 1,455 | 1,456 | 1,421 | 1,441 | -35 | -2.4% | 66,200 |
| 2025/08/01 | 1,459 | 1,479 | 1,456 | 1,476 | +11 | +0.8% | 19,200 |
| 2025/07/31 | 1,474 | 1,481 | 1,430 | 1,465 | ±0 | ±0% | 61,500 |
| 2025/07/30 | 1,490 | 1,490 | 1,446 | 1,465 | -18 | -1.2% | 49,400 |
| 2025/07/29 | 1,474 | 1,495 | 1,456 | 1,483 | +9 | +0.6% | 54,600 |
| 2025/07/28 | 1,475 | 1,494 | 1,445 | 1,474 | +4 | +0.3% | 62,000 |
| 2025/07/25 | 1,451 | 1,493 | 1,440 | 1,470 | +26 | +1.8% | 60,600 |
| 2025/07/24 | 1,470 | 1,475 | 1,425 | 1,444 | -18 | -1.2% | 67,700 |
| 2025/07/23 | 1,439 | 1,469 | 1,435 | 1,462 | +28 | +2% | 53,900 |
| 2025/07/22 | 1,420 | 1,435 | 1,412 | 1,434 | +17 | +1.2% | 30,200 |
| 2025/07/18 | 1,427 | 1,450 | 1,408 | 1,417 | -6 | -0.4% | 33,500 |
| 2025/07/17 | 1,391 | 1,425 | 1,386 | 1,423 | +24 | +1.7% | 34,000 |
| 2025/07/16 | 1,400 | 1,410 | 1,390 | 1,399 | ±0 | ±0% | 40,700 |
| 2025/07/15 | 1,425 | 1,425 | 1,377 | 1,399 | -21 | -1.5% | 70,300 |
| 2025/07/14 | 1,369 | 1,449 | 1,369 | 1,420 | +51 | +3.7% | 122,300 |
| 2025/07/11 | 1,370 | 1,375 | 1,360 | 1,369 | +2 | +0.1% | 33,100 |
| 2025/07/10 | 1,364 | 1,377 | 1,357 | 1,367 | -1 | -0.1% | 24,900 |
| 2025/07/09 | 1,365 | 1,368 | 1,351 | 1,368 | +12 | +0.9% | 19,100 |
| 2025/07/08 | 1,350 | 1,365 | 1,350 | 1,356 | +6 | +0.4% | 27,500 |
| 2025/07/07 | 1,309 | 1,353 | 1,302 | 1,350 | +41 | +3.1% | 55,600 |
| 2025/07/04 | 1,290 | 1,317 | 1,290 | 1,309 | +22 | +1.7% | 24,400 |
| 2025/07/03 | 1,292 | 1,292 | 1,275 | 1,287 | -5 | -0.4% | 18,300 |
| 2025/07/02 | 1,290 | 1,305 | 1,285 | 1,292 | ±0 | ±0% | 13,100 |
| 2025/07/01 | 1,302 | 1,308 | 1,291 | 1,292 | -11 | -0.8% | 15,800 |
| 2025/06/30 | 1,325 | 1,327 | 1,296 | 1,303 | -1 | -0.1% | 26,900 |
| 2025/06/27 | 1,320 | 1,327 | 1,301 | 1,304 | +4 | +0.3% | 67,400 |
| 2025/06/26 | 1,294 | 1,303 | 1,284 | 1,300 | +18 | +1.4% | 42,600 |
1～
50
件表示中 / 1694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 | 159,000円 | +10.6% | +16.1% | 2.52% | 15.79倍 | 0.93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 | 88,800円 | +7.9% | -33.2% | 1.01% | 31.22倍 | 2.32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 | 217,500円 | -8.5% | -61.7% | 4.32% | 37.40倍 | 4.24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 |
| アイリック | 94,300円 | +19.8% | +12.8% | 3.39% | 15.21倍 | 1.99倍 |
|
来店型保険ショップを展開。独自の保険分析・検索システムや自社開発スマートＯＣＲが特徴 |
| アドバンスク | 33,500円 | -14.1% | - | 0.00% | - | -1.15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 |
市場注目の銘柄
チャート関連のコラム
