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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 955 | 990 | 955 | 967 | +22 | +2.3% | 206,300 |
| 2024/08/16 | 953 | 959 | 936 | 945 | +1 | +0.1% | 22,300 |
| 2024/08/15 | 940 | 959 | 935 | 944 | +10 | +1.1% | 51,200 |
| 2024/08/14 | 915 | 945 | 915 | 934 | +34 | +3.8% | 35,200 |
| 2024/08/13 | 906 | 915 | 896 | 900 | +10 | +1.1% | 26,400 |
| 2024/08/09 | 889 | 907 | 873 | 890 | +9 | +1% | 98,000 |
| 2024/08/08 | 891 | 902 | 871 | 881 | -12 | -1.3% | 55,800 |
| 2024/08/07 | 876 | 919 | 870 | 893 | +16 | +1.8% | 64,000 |
| 2024/08/06 | 920 | 920 | 851 | 877 | +77 | +9.6% | 63,100 |
| 2024/08/05 | 909 | 911 | 800 | 800 | -150 | -15.8% | 200,100 |
| 2024/08/02 | 993 | 997 | 945 | 950 | -66 | -6.5% | 173,300 |
| 2024/08/01 | 1,033 | 1,035 | 1,016 | 1,016 | -33 | -3.1% | 40,800 |
| 2024/07/31 | 1,032 | 1,049 | 1,024 | 1,049 | +11 | +1.1% | 39,600 |
| 2024/07/30 | 1,031 | 1,038 | 1,028 | 1,038 | +3 | +0.3% | 17,100 |
| 2024/07/29 | 1,029 | 1,035 | 1,022 | 1,035 | +21 | +2.1% | 15,700 |
| 2024/07/26 | 1,028 | 1,028 | 1,013 | 1,014 | -4 | -0.4% | 18,100 |
| 2024/07/25 | 1,024 | 1,027 | 1,012 | 1,018 | -16 | -1.5% | 48,600 |
| 2024/07/24 | 1,046 | 1,053 | 1,030 | 1,034 | -9 | -0.9% | 24,600 |
| 2024/07/23 | 1,037 | 1,046 | 1,034 | 1,043 | +13 | +1.3% | 11,700 |
| 2024/07/22 | 1,040 | 1,041 | 1,030 | 1,030 | -9 | -0.9% | 20,900 |
| 2024/07/19 | 1,057 | 1,057 | 1,039 | 1,039 | -16 | -1.5% | 40,300 |
| 2024/07/18 | 1,063 | 1,064 | 1,055 | 1,055 | -9 | -0.8% | 28,700 |
| 2024/07/17 | 1,056 | 1,067 | 1,056 | 1,064 | +1 | +0.1% | 38,800 |
| 2024/07/16 | 1,064 | 1,070 | 1,055 | 1,063 | +5 | +0.5% | 43,000 |
| 2024/07/12 | 1,054 | 1,065 | 1,045 | 1,058 | +1 | +0.1% | 39,400 |
| 2024/07/11 | 1,050 | 1,078 | 1,050 | 1,057 | +15 | +1.4% | 98,900 |
| 2024/07/10 | 1,050 | 1,060 | 1,040 | 1,042 | -12 | -1.1% | 42,600 |
| 2024/07/09 | 1,062 | 1,062 | 1,052 | 1,054 | -5 | -0.5% | 28,200 |
| 2024/07/08 | 1,059 | 1,071 | 1,050 | 1,059 | +17 | +1.6% | 115,600 |
| 2024/07/05 | 1,058 | 1,058 | 1,035 | 1,042 | -17 | -1.6% | 46,200 |
| 2024/07/04 | 1,060 | 1,060 | 1,052 | 1,059 | +1 | +0.1% | 19,900 |
| 2024/07/03 | 1,060 | 1,063 | 1,050 | 1,058 | -2 | -0.2% | 44,600 |
| 2024/07/02 | 1,038 | 1,063 | 1,036 | 1,060 | +21 | +2% | 42,600 |
| 2024/07/01 | 1,050 | 1,050 | 1,038 | 1,039 | -8 | -0.8% | 24,500 |
| 2024/06/28 | 1,048 | 1,053 | 1,045 | 1,047 | +7 | +0.7% | 16,900 |
| 2024/06/27 | 1,048 | 1,050 | 1,032 | 1,040 | -1 | -0.1% | 25,500 |
| 2024/06/26 | 1,032 | 1,047 | 1,028 | 1,041 | +11 | +1.1% | 51,500 |
| 2024/06/25 | 1,019 | 1,032 | 1,008 | 1,030 | +16 | +1.6% | 35,100 |
| 2024/06/24 | 1,016 | 1,016 | 1,008 | 1,014 | +2 | +0.2% | 14,800 |
| 2024/06/21 | 1,010 | 1,017 | 1,006 | 1,012 | +6 | +0.6% | 12,500 |
| 2024/06/20 | 1,004 | 1,014 | 1,001 | 1,006 | +3 | +0.3% | 16,900 |
| 2024/06/19 | 1,009 | 1,016 | 1,001 | 1,003 | -3 | -0.3% | 30,000 |
| 2024/06/18 | 1,007 | 1,012 | 1,005 | 1,006 | ±0 | ±0% | 22,000 |
| 2024/06/17 | 1,016 | 1,020 | 1,003 | 1,006 | -10 | -1% | 18,100 |
| 2024/06/14 | 1,008 | 1,020 | 1,007 | 1,016 | +4 | +0.4% | 19,900 |
| 2024/06/13 | 1,032 | 1,032 | 1,012 | 1,012 | -19 | -1.8% | 30,400 |
| 2024/06/12 | 1,038 | 1,042 | 1,030 | 1,031 | -8 | -0.8% | 28,400 |
| 2024/06/11 | 1,045 | 1,048 | 1,038 | 1,039 | ±0 | ±0% | 18,700 |
| 2024/06/10 | 1,028 | 1,045 | 1,024 | 1,039 | +4 | +0.4% | 23,100 |
| 2024/06/07 | 1,026 | 1,036 | 1,025 | 1,035 | +9 | +0.9% | 22,800 |
201～
250
件表示中 / 1637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 | 125,500円 | +10.6% | +16.1% | 3.19% | 12.46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 | 70,400円 | +7.9% | -33.2% | 1.28% | 25.12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 | 219,800円 | +13.0% | +11.9% | 4.28% | 12.50倍 | 4.27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 | 34,000円 | -5.8% | - | 0.00% | - | -1.16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 | 113,400円 | -1.4% | +2.2% | 5.29% | 19.02倍 | 1.64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
