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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,112 | 1,138 | 1,104 | 1,127 | +16 | +1.4% | 39,000 |
| 2025/02/17 | 1,136 | 1,136 | 1,097 | 1,111 | -14 | -1.2% | 43,500 |
| 2025/02/14 | 1,116 | 1,130 | 1,116 | 1,125 | +9 | +0.8% | 40,000 |
| 2025/02/13 | 1,083 | 1,124 | 1,072 | 1,116 | +40 | +3.7% | 68,300 |
| 2025/02/12 | 1,090 | 1,106 | 1,074 | 1,076 | -8 | -0.7% | 51,300 |
| 2025/02/10 | 1,078 | 1,090 | 1,075 | 1,084 | +1 | +0.1% | 21,900 |
| 2025/02/07 | 1,088 | 1,092 | 1,070 | 1,083 | -8 | -0.7% | 27,300 |
| 2025/02/06 | 1,105 | 1,109 | 1,091 | 1,091 | -16 | -1.4% | 17,700 |
| 2025/02/05 | 1,107 | 1,119 | 1,090 | 1,107 | +7 | +0.6% | 29,700 |
| 2025/02/04 | 1,096 | 1,108 | 1,084 | 1,100 | +3 | +0.3% | 41,600 |
| 2025/02/03 | 1,097 | 1,099 | 1,080 | 1,097 | -12 | -1.1% | 37,200 |
| 2025/01/31 | 1,077 | 1,115 | 1,074 | 1,109 | +31 | +2.9% | 97,400 |
| 2025/01/30 | 1,088 | 1,093 | 1,070 | 1,078 | -7 | -0.6% | 29,400 |
| 2025/01/29 | 1,067 | 1,105 | 1,067 | 1,085 | +15 | +1.4% | 109,800 |
| 2025/01/28 | 1,075 | 1,080 | 1,063 | 1,070 | -2 | -0.2% | 32,000 |
| 2025/01/27 | 1,065 | 1,077 | 1,058 | 1,072 | +11 | +1% | 34,600 |
| 2025/01/24 | 1,057 | 1,085 | 1,057 | 1,061 | -6 | -0.6% | 33,900 |
| 2025/01/23 | 1,069 | 1,079 | 1,057 | 1,067 | -2 | -0.2% | 18,400 |
| 2025/01/22 | 1,074 | 1,087 | 1,068 | 1,069 | -5 | -0.5% | 40,200 |
| 2025/01/21 | 1,068 | 1,084 | 1,059 | 1,074 | +10 | +0.9% | 46,200 |
| 2025/01/20 | 1,035 | 1,067 | 1,035 | 1,064 | +36 | +3.5% | 53,200 |
| 2025/01/17 | 1,018 | 1,039 | 1,018 | 1,028 | -12 | -1.2% | 73,800 |
| 2025/01/16 | 1,050 | 1,059 | 1,040 | 1,040 | -11 | -1% | 53,100 |
| 2025/01/15 | 1,058 | 1,068 | 1,040 | 1,051 | -7 | -0.7% | 47,400 |
| 2025/01/14 | 1,052 | 1,062 | 1,043 | 1,058 | +2 | +0.2% | 54,300 |
| 2025/01/10 | 1,055 | 1,064 | 1,045 | 1,056 | -4 | -0.4% | 24,200 |
| 2025/01/09 | 1,073 | 1,074 | 1,056 | 1,060 | -13 | -1.2% | 25,200 |
| 2025/01/08 | 1,065 | 1,101 | 1,055 | 1,073 | -4 | -0.4% | 117,600 |
| 2025/01/07 | 1,068 | 1,079 | 1,056 | 1,077 | +8 | +0.7% | 48,200 |
| 2025/01/06 | 1,069 | 1,069 | 1,050 | 1,069 | ±0 | ±0% | 42,500 |
| 2024/12/30 | 1,042 | 1,081 | 1,042 | 1,069 | +31 | +3% | 83,800 |
| 2024/12/27 | 1,036 | 1,049 | 1,033 | 1,038 | +9 | +0.9% | 48,900 |
| 2024/12/26 | 1,020 | 1,031 | 1,015 | 1,029 | +16 | +1.6% | 48,200 |
| 2024/12/25 | 1,018 | 1,018 | 1,012 | 1,013 | +1 | +0.1% | 16,700 |
| 2024/12/24 | 1,018 | 1,018 | 1,011 | 1,012 | +4 | +0.4% | 93,000 |
| 2024/12/23 | 1,016 | 1,019 | 1,004 | 1,008 | ±0 | ±0% | 20,100 |
| 2024/12/20 | 1,019 | 1,019 | 1,007 | 1,008 | -13 | -1.3% | 38,700 |
| 2024/12/19 | 1,021 | 1,030 | 1,019 | 1,021 | -9 | -0.9% | 19,700 |
| 2024/12/18 | 1,012 | 1,045 | 1,012 | 1,030 | +18 | +1.8% | 29,500 |
| 2024/12/17 | 1,021 | 1,041 | 1,012 | 1,012 | -11 | -1.1% | 31,900 |
| 2024/12/16 | 1,019 | 1,038 | 1,019 | 1,023 | +4 | +0.4% | 53,400 |
| 2024/12/13 | 999 | 1,019 | 995 | 1,019 | +18 | +1.8% | 39,600 |
| 2024/12/12 | 1,007 | 1,011 | 998 | 1,001 | -6 | -0.6% | 17,100 |
| 2024/12/11 | 1,019 | 1,019 | 1,004 | 1,007 | -6 | -0.6% | 16,800 |
| 2024/12/10 | 1,001 | 1,018 | 996 | 1,013 | +17 | +1.7% | 26,500 |
| 2024/12/09 | 985 | 1,001 | 985 | 996 | +7 | +0.7% | 21,100 |
| 2024/12/06 | 998 | 998 | 985 | 989 | -9 | -0.9% | 20,800 |
| 2024/12/05 | 1,005 | 1,005 | 991 | 998 | +3 | +0.3% | 19,800 |
| 2024/12/04 | 1,010 | 1,014 | 994 | 995 | -19 | -1.9% | 28,000 |
| 2024/12/03 | 1,014 | 1,016 | 997 | 1,014 | +9 | +0.9% | 35,400 |
51～
100
件表示中 / 1608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 | 107,900円 | +8.3% | +15.0% | 2.13% | 13.47倍 | 0.65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 |
| ＦＰパートナー | 246,700円 | +13.0% | +11.9% | 3.81% | 14.02倍 | 4.79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 |
| アニコムＨＤ | 60,400円 | +9.2% | +15.4% | 1.32% | 14.60倍 | 1.52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 |
| アドバンスク | 30,300円 | -4.5% | - | 0.00% | - | -1.36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 | 68,800円 | +21.7% | +31.0% | 2.91% | 13.33倍 | 1.55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
