住信ＳＢＩネット銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,500 | 2,572 | 2,431 | 2,544 | +167 | +7% | 2,924,800 |
| 2024/05/10 | 2,328 | 2,386 | 2,321 | 2,377 | +29 | +1.2% | 1,384,200 |
| 2024/05/09 | 2,296 | 2,363 | 2,285 | 2,348 | +31 | +1.3% | 531,900 |
| 2024/05/08 | 2,308 | 2,349 | 2,297 | 2,317 | +9 | +0.4% | 743,000 |
| 2024/05/07 | 2,368 | 2,369 | 2,265 | 2,308 | -39 | -1.7% | 1,680,700 |
| 2024/05/02 | 2,382 | 2,390 | 2,315 | 2,347 | -33 | -1.4% | 1,036,300 |
| 2024/05/01 | 2,369 | 2,410 | 2,359 | 2,380 | +12 | +0.5% | 621,900 |
| 2024/04/30 | 2,324 | 2,385 | 2,308 | 2,368 | -6 | -0.3% | 931,600 |
| 2024/04/26 | 2,322 | 2,387 | 2,307 | 2,374 | +33 | +1.4% | 1,029,500 |
| 2024/04/25 | 2,400 | 2,404 | 2,341 | 2,341 | -51 | -2.1% | 910,600 |
| 2024/04/24 | 2,434 | 2,434 | 2,367 | 2,392 | -13 | -0.5% | 847,400 |
| 2024/04/23 | 2,456 | 2,473 | 2,400 | 2,405 | -10 | -0.4% | 1,189,900 |
| 2024/04/22 | 2,498 | 2,556 | 2,373 | 2,415 | -47 | -1.9% | 2,142,100 |
| 2024/04/19 | 2,491 | 2,506 | 2,424 | 2,462 | -29 | -1.2% | 2,316,300 |
| 2024/04/18 | 2,450 | 2,547 | 2,421 | 2,491 | +181 | +7.8% | 2,951,900 |
| 2024/04/17 | 2,400 | 2,409 | 2,287 | 2,310 | -73 | -3.1% | 1,140,400 |
| 2024/04/16 | 2,480 | 2,511 | 2,374 | 2,383 | -100 | -4% | 1,251,900 |
| 2024/04/15 | 2,450 | 2,517 | 2,432 | 2,483 | +2 | +0.1% | 990,700 |
| 2024/04/12 | 2,467 | 2,502 | 2,428 | 2,481 | +50 | +2.1% | 1,091,100 |
| 2024/04/11 | 2,308 | 2,440 | 2,293 | 2,431 | +138 | +6% | 1,893,700 |
| 2024/04/10 | 2,325 | 2,334 | 2,274 | 2,293 | -32 | -1.4% | 736,100 |
| 2024/04/09 | 2,300 | 2,331 | 2,271 | 2,325 | +6 | +0.3% | 1,057,400 |
| 2024/04/08 | 2,231 | 2,334 | 2,223 | 2,319 | +67 | +3% | 1,116,200 |
| 2024/04/05 | 2,230 | 2,277 | 2,193 | 2,252 | -36 | -1.6% | 1,380,700 |
| 2024/04/04 | 2,250 | 2,331 | 2,229 | 2,288 | +99 | +4.5% | 1,769,300 |
| 2024/04/03 | 2,186 | 2,238 | 2,140 | 2,189 | -59 | -2.6% | 2,159,700 |
| 2024/04/02 | 2,250 | 2,348 | 2,227 | 2,248 | -13 | -0.6% | 2,052,000 |
| 2024/04/01 | 2,332 | 2,332 | 2,234 | 2,261 | -70 | -3% | 1,874,100 |
| 2024/03/29 | 2,200 | 2,353 | 2,200 | 2,331 | +130 | +5.9% | 2,038,600 |
| 2024/03/28 | 2,224 | 2,234 | 2,182 | 2,201 | +8 | +0.4% | 916,000 |
| 2024/03/27 | 2,198 | 2,214 | 2,152 | 2,193 | -1 | ±0% | 1,164,800 |
| 2024/03/26 | 2,241 | 2,244 | 2,167 | 2,194 | -43 | -1.9% | 1,362,300 |
| 2024/03/25 | 2,244 | 2,285 | 2,221 | 2,237 | -24 | -1.1% | 1,396,100 |
| 2024/03/22 | 2,143 | 2,278 | 2,136 | 2,261 | +121 | +5.7% | 2,082,500 |
| 2024/03/21 | 2,170 | 2,183 | 2,104 | 2,140 | -4 | -0.2% | 1,937,000 |
| 2024/03/19 | 2,085 | 2,151 | 2,048 | 2,144 | +78 | +3.8% | 2,878,500 |
| 2024/03/18 | 2,065 | 2,084 | 2,035 | 2,066 | +23 | +1.1% | 899,700 |
| 2024/03/15 | 2,055 | 2,105 | 2,013 | 2,043 | -47 | -2.2% | 1,259,400 |
| 2024/03/14 | 2,061 | 2,107 | 2,047 | 2,090 | +36 | +1.8% | 764,600 |
| 2024/03/13 | 2,066 | 2,090 | 2,020 | 2,054 | +32 | +1.6% | 862,200 |
| 2024/03/12 | 2,025 | 2,052 | 1,976 | 2,022 | -37 | -1.8% | 1,198,000 |
| 2024/03/11 | 2,066 | 2,099 | 2,025 | 2,059 | -16 | -0.8% | 1,682,100 |
| 2024/03/08 | 2,131 | 2,136 | 2,034 | 2,075 | -46 | -2.2% | 1,533,600 |
| 2024/03/07 | 2,166 | 2,177 | 2,081 | 2,121 | -20 | -0.9% | 1,687,000 |
| 2024/03/06 | 2,043 | 2,157 | 2,030 | 2,141 | +61 | +2.9% | 1,511,200 |
| 2024/03/05 | 2,000 | 2,094 | 1,980 | 2,080 | +90 | +4.5% | 1,748,700 |
| 2024/03/04 | 1,980 | 2,005 | 1,945 | 1,990 | +10 | +0.5% | 1,692,900 |
| 2024/03/01 | 1,961 | 1,986 | 1,949 | 1,980 | +31 | +1.6% | 842,900 |
| 2024/02/29 | 1,924 | 1,949 | 1,911 | 1,949 | +19 | +1% | 873,400 |
| 2024/02/28 | 1,929 | 1,963 | 1,910 | 1,930 | +4 | +0.2% | 1,057,800 |
1～
50
件表示中 / 275件
類似銘柄と比較する
現在ご覧いただいている「住信ＳＢＩネ」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 |
|---|---|---|---|---|---|---|---|---|
| 住信ＳＢＩネ | 254,400円 | - | - | 0.73% | - | 2.53倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| 山口ＦＧ | 182,300円 | +8.3% | +27.4% | 3.29% | 11.98倍 | 0.61倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| いよぎん | 130,500円 | -1.4% | -21.5% | 3.07% | 12.36倍 | 0.47倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
| ひろぎん | 120,500円 | +6.1% | +110.3% | 2.99% | 13.31倍 | 0.74倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 七十七 | 469,000円 | - | - | 2.99% | - | 0.58倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
市場注目の銘柄
チャート関連のコラム
