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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,085 | 1,085 | 1,062 | 1,070 | -33 | -3% | 170,200 |
| 2024/03/11 | 1,145 | 1,150 | 1,095 | 1,103 | -66 | -5.6% | 96,600 |
| 2024/03/08 | 1,139 | 1,177 | 1,133 | 1,169 | +23 | +2% | 34,700 |
| 2024/03/07 | 1,160 | 1,180 | 1,142 | 1,146 | -11 | -1% | 32,000 |
| 2024/03/06 | 1,163 | 1,163 | 1,139 | 1,157 | -19 | -1.6% | 40,000 |
| 2024/03/05 | 1,163 | 1,183 | 1,156 | 1,176 | +20 | +1.7% | 20,200 |
| 2024/03/04 | 1,208 | 1,208 | 1,156 | 1,156 | -22 | -1.9% | 51,100 |
| 2024/03/01 | 1,190 | 1,196 | 1,173 | 1,178 | -21 | -1.8% | 26,100 |
| 2024/02/29 | 1,207 | 1,215 | 1,171 | 1,199 | -8 | -0.7% | 30,400 |
| 2024/02/28 | 1,244 | 1,244 | 1,205 | 1,207 | -15 | -1.2% | 15,000 |
| 2024/02/27 | 1,189 | 1,226 | 1,180 | 1,222 | +44 | +3.7% | 35,300 |
| 2024/02/26 | 1,165 | 1,191 | 1,158 | 1,178 | +17 | +1.5% | 30,200 |
| 2024/02/22 | 1,183 | 1,183 | 1,151 | 1,161 | -21 | -1.8% | 35,300 |
| 2024/02/21 | 1,199 | 1,200 | 1,165 | 1,182 | -36 | -3% | 45,100 |
| 2024/02/20 | 1,264 | 1,279 | 1,210 | 1,218 | -24 | -1.9% | 55,400 |
| 2024/02/19 | 1,148 | 1,242 | 1,148 | 1,242 | +124 | +11.1% | 129,500 |
| 2024/02/16 | 1,087 | 1,120 | 1,087 | 1,118 | +31 | +2.9% | 29,000 |
| 2024/02/15 | 1,087 | 1,099 | 1,080 | 1,087 | +8 | +0.7% | 17,600 |
| 2024/02/14 | 1,100 | 1,100 | 1,069 | 1,079 | -15 | -1.4% | 23,000 |
| 2024/02/13 | 1,087 | 1,099 | 1,078 | 1,094 | +16 | +1.5% | 35,400 |
| 2024/02/09 | 1,108 | 1,113 | 1,078 | 1,078 | -30 | -2.7% | 23,000 |
| 2024/02/08 | 1,113 | 1,130 | 1,071 | 1,108 | +9 | +0.8% | 82,600 |
| 2024/02/07 | 1,093 | 1,100 | 1,076 | 1,099 | +7 | +0.6% | 49,400 |
| 2024/02/06 | 1,094 | 1,099 | 1,080 | 1,092 | -7 | -0.6% | 24,900 |
| 2024/02/05 | 1,090 | 1,103 | 1,078 | 1,099 | +21 | +1.9% | 18,100 |
| 2024/02/02 | 1,074 | 1,084 | 1,067 | 1,078 | -3 | -0.3% | 27,900 |
| 2024/02/01 | 1,090 | 1,091 | 1,068 | 1,081 | -13 | -1.2% | 20,400 |
| 2024/01/31 | 1,104 | 1,105 | 1,074 | 1,094 | -14 | -1.3% | 45,900 |
| 2024/01/30 | 1,100 | 1,120 | 1,085 | 1,108 | +60 | +5.7% | 148,000 |
| 2024/01/29 | 1,042 | 1,065 | 1,042 | 1,048 | +6 | +0.6% | 20,000 |
| 2024/01/26 | 1,029 | 1,054 | 1,028 | 1,042 | +12 | +1.2% | 28,900 |
| 2024/01/25 | 1,033 | 1,036 | 1,019 | 1,030 | -3 | -0.3% | 26,300 |
| 2024/01/24 | 1,037 | 1,048 | 1,030 | 1,033 | -3 | -0.3% | 21,200 |
| 2024/01/23 | 1,040 | 1,044 | 1,033 | 1,036 | -8 | -0.8% | 12,000 |
| 2024/01/22 | 1,025 | 1,053 | 1,025 | 1,044 | +14 | +1.4% | 14,900 |
| 2024/01/19 | 1,030 | 1,030 | 1,024 | 1,030 | +4 | +0.4% | 5,800 |
| 2024/01/18 | 1,026 | 1,030 | 1,021 | 1,026 | -4 | -0.4% | 10,400 |
| 2024/01/17 | 1,047 | 1,047 | 1,030 | 1,030 | -9 | -0.9% | 29,300 |
| 2024/01/16 | 1,051 | 1,054 | 1,032 | 1,039 | -8 | -0.8% | 14,500 |
| 2024/01/15 | 1,048 | 1,049 | 1,033 | 1,047 | +7 | +0.7% | 25,500 |
| 2024/01/12 | 1,049 | 1,051 | 1,027 | 1,040 | -9 | -0.9% | 39,200 |
| 2024/01/11 | 1,058 | 1,060 | 1,047 | 1,049 | -2 | -0.2% | 29,400 |
| 2024/01/10 | 1,032 | 1,055 | 1,032 | 1,051 | +18 | +1.7% | 31,600 |
| 2024/01/09 | 1,044 | 1,049 | 1,028 | 1,033 | -8 | -0.8% | 23,300 |
| 2024/01/05 | 1,041 | 1,047 | 1,026 | 1,041 | +8 | +0.8% | 22,600 |
| 2024/01/04 | 1,025 | 1,036 | 1,012 | 1,033 | +1 | +0.1% | 30,200 |
| 2023/12/29 | 1,035 | 1,048 | 1,029 | 1,032 | +1 | +0.1% | 18,900 |
| 2023/12/28 | 1,007 | 1,036 | 1,004 | 1,031 | +26 | +2.6% | 36,900 |
| 2023/12/27 | 995 | 1,010 | 993 | 1,005 | +10 | +1% | 73,900 |
| 2023/12/26 | 1,000 | 1,006 | 991 | 995 | -8 | -0.8% | 42,800 |
351～
400
件表示中 / 1679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 | 157,300円 | +10.6% | +16.1% | 2.54% | 15.62倍 | 0.92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 | 85,200円 | +7.9% | -33.2% | 1.06% | 30.08倍 | 2.24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 | 210,000円 | -8.5% | -61.7% | 4.48% | 36.11倍 | 4.10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 | 86,400円 | +19.8% | +12.8% | 3.70% | 13.97倍 | 1.82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 | 31,300円 | -14.1% | - | 0.00% | - | -1.07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
