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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 1,426 | 1,433 | 1,414 | 1,428 | +16 | +1.1% | 33,700 |
| 2025/10/17 | 1,426 | 1,429 | 1,411 | 1,412 | -18 | -1.3% | 18,200 |
| 2025/10/16 | 1,446 | 1,455 | 1,419 | 1,430 | -14 | -1% | 28,200 |
| 2025/10/15 | 1,444 | 1,451 | 1,438 | 1,444 | +16 | +1.1% | 12,600 |
| 2025/10/14 | 1,436 | 1,450 | 1,414 | 1,428 | -35 | -2.4% | 32,900 |
| 2025/10/10 | 1,475 | 1,475 | 1,445 | 1,463 | -13 | -0.9% | 20,700 |
| 2025/10/09 | 1,472 | 1,494 | 1,471 | 1,476 | +9 | +0.6% | 8,900 |
| 2025/10/08 | 1,465 | 1,479 | 1,460 | 1,467 | +7 | +0.5% | 14,100 |
| 2025/10/07 | 1,476 | 1,494 | 1,460 | 1,460 | -18 | -1.2% | 15,200 |
| 2025/10/06 | 1,490 | 1,500 | 1,455 | 1,478 | ±0 | ±0% | 36,200 |
| 2025/10/03 | 1,456 | 1,491 | 1,455 | 1,478 | +15 | +1% | 31,200 |
| 2025/10/02 | 1,488 | 1,489 | 1,459 | 1,463 | -18 | -1.2% | 12,700 |
| 2025/10/01 | 1,495 | 1,495 | 1,459 | 1,481 | -27 | -1.8% | 46,500 |
| 2025/09/30 | 1,513 | 1,513 | 1,489 | 1,508 | -2 | -0.1% | 17,800 |
| 2025/09/29 | 1,501 | 1,519 | 1,494 | 1,510 | +9 | +0.6% | 17,000 |
| 2025/09/26 | 1,487 | 1,510 | 1,479 | 1,501 | +23 | +1.6% | 34,300 |
| 2025/09/25 | 1,498 | 1,498 | 1,469 | 1,478 | -21 | -1.4% | 55,100 |
| 2025/09/24 | 1,543 | 1,543 | 1,495 | 1,499 | -41 | -2.7% | 39,900 |
| 2025/09/22 | 1,546 | 1,550 | 1,535 | 1,540 | -6 | -0.4% | 23,000 |
| 2025/09/19 | 1,542 | 1,550 | 1,525 | 1,546 | +18 | +1.2% | 47,700 |
| 2025/09/18 | 1,502 | 1,528 | 1,492 | 1,528 | +27 | +1.8% | 52,700 |
| 2025/09/17 | 1,521 | 1,522 | 1,499 | 1,501 | -28 | -1.8% | 45,600 |
| 2025/09/16 | 1,539 | 1,549 | 1,529 | 1,529 | -18 | -1.2% | 32,800 |
| 2025/09/12 | 1,557 | 1,557 | 1,539 | 1,547 | +14 | +0.9% | 38,100 |
| 2025/09/11 | 1,580 | 1,580 | 1,533 | 1,533 | -47 | -3% | 82,800 |
| 2025/09/10 | 1,601 | 1,623 | 1,574 | 1,580 | -18 | -1.1% | 33,500 |
| 2025/09/09 | 1,589 | 1,617 | 1,589 | 1,598 | +9 | +0.6% | 27,500 |
| 2025/09/08 | 1,590 | 1,597 | 1,580 | 1,589 | -1 | -0.1% | 19,400 |
| 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 |
1～
50
件表示中 / 1722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 | 142,800円 | +10.6% | +16.1% | 2.80% | 14.18倍 | 0.84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 | 79,900円 | +7.9% | -33.2% | 1.13% | 28.02倍 | 2.09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 | 234,000円 | -10.3% | -52.3% | 4.02% | 32.19倍 | 4.57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 | 27,000円 | -14.1% | - | 0.00% | - | -1.32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 |
| アイリック | 85,500円 | +19.8% | +12.8% | 3.74% | 13.79倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
