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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,590 | 3,595 | 3,245 | 3,450 | -350 | -9.2% | 3,815,500 |
| 2025/04/03 | 3,800 | 3,930 | 3,730 | 3,800 | -270 | -6.6% | 1,910,300 |
| 2025/04/02 | 3,935 | 4,110 | 3,810 | 4,070 | +140 | +3.6% | 1,274,500 |
| 2025/04/01 | 4,080 | 4,130 | 3,910 | 3,930 | -135 | -3.3% | 930,000 |
| 2025/03/31 | 4,090 | 4,140 | 4,005 | 4,065 | -205 | -4.8% | 940,000 |
| 2025/03/28 | 4,375 | 4,460 | 4,270 | 4,270 | -85 | -2% | 703,700 |
| 2025/03/27 | 4,305 | 4,400 | 4,285 | 4,355 | +25 | +0.6% | 569,700 |
| 2025/03/26 | 4,345 | 4,370 | 4,270 | 4,330 | +50 | +1.2% | 639,700 |
| 2025/03/25 | 4,390 | 4,390 | 4,240 | 4,280 | -40 | -0.9% | 700,900 |
| 2025/03/24 | 4,330 | 4,380 | 4,300 | 4,320 | -80 | -1.8% | 594,500 |
| 2025/03/21 | 4,170 | 4,450 | 4,130 | 4,400 | +215 | +5.1% | 1,636,300 |
| 2025/03/19 | 4,180 | 4,290 | 4,105 | 4,185 | +40 | +1% | 1,320,500 |
| 2025/03/18 | 4,175 | 4,180 | 4,080 | 4,145 | ±0 | ±0% | 1,023,000 |
| 2025/03/17 | 4,165 | 4,165 | 4,020 | 4,145 | +30 | +0.7% | 1,171,500 |
| 2025/03/14 | 4,025 | 4,150 | 3,975 | 4,115 | +125 | +3.1% | 1,715,800 |
| 2025/03/13 | 3,930 | 4,015 | 3,850 | 3,990 | +325 | +8.9% | 1,961,200 |
| 2025/03/12 | 3,635 | 3,795 | 3,600 | 3,665 | +100 | +2.8% | 1,522,400 |
| 2025/03/11 | 3,520 | 3,580 | 3,465 | 3,565 | -135 | -3.6% | 1,946,400 |
| 2025/03/10 | 3,750 | 3,775 | 3,685 | 3,700 | -75 | -2% | 876,800 |
| 2025/03/07 | 3,895 | 3,985 | 3,775 | 3,775 | -170 | -4.3% | 1,185,600 |
| 2025/03/06 | 3,785 | 3,960 | 3,775 | 3,945 | +230 | +6.2% | 1,525,300 |
| 2025/03/05 | 3,720 | 3,770 | 3,635 | 3,715 | -20 | -0.5% | 1,826,100 |
| 2025/03/04 | 3,840 | 3,850 | 3,665 | 3,735 | -165 | -4.2% | 2,151,400 |
| 2025/03/03 | 3,970 | 4,035 | 3,835 | 3,900 | -235 | -5.7% | 3,669,800 |
| 2025/02/28 | 4,215 | 4,250 | 4,090 | 4,135 | -140 | -3.3% | 1,276,500 |
| 2025/02/27 | 4,340 | 4,345 | 4,230 | 4,275 | -45 | -1% | 787,200 |
| 2025/02/26 | 4,405 | 4,415 | 4,275 | 4,320 | -130 | -2.9% | 983,200 |
| 2025/02/25 | 4,320 | 4,535 | 4,305 | 4,450 | ±0 | ±0% | 992,100 |
| 2025/02/21 | 4,515 | 4,560 | 4,400 | 4,450 | -110 | -2.4% | 886,300 |
| 2025/02/20 | 4,595 | 4,620 | 4,440 | 4,560 | -105 | -2.3% | 1,832,300 |
| 2025/02/19 | 4,900 | 4,965 | 4,655 | 4,665 | -145 | -3% | 1,613,100 |
| 2025/02/18 | 4,800 | 4,860 | 4,670 | 4,810 | +80 | +1.7% | 1,106,900 |
| 2025/02/17 | 4,735 | 4,760 | 4,535 | 4,730 | -20 | -0.4% | 1,426,200 |
| 2025/02/14 | 4,435 | 4,785 | 4,435 | 4,750 | +380 | +8.7% | 2,737,700 |
| 2025/02/13 | 4,190 | 4,430 | 4,160 | 4,370 | +200 | +4.8% | 2,346,300 |
| 2025/02/12 | 4,090 | 4,170 | 3,980 | 4,170 | -35 | -0.8% | 2,001,900 |
| 2025/02/10 | 3,905 | 4,210 | 3,905 | 4,205 | -260 | -5.8% | 6,600,100 |
| 2025/02/07 | 5,080 | 5,140 | 4,345 | 4,465 | -555 | -11.1% | 5,018,100 |
| 2025/02/06 | 4,835 | 5,020 | 4,805 | 5,020 | +255 | +5.4% | 2,025,100 |
| 2025/02/05 | 4,685 | 4,795 | 4,625 | 4,765 | +125 | +2.7% | 901,600 |
| 2025/02/04 | 4,710 | 4,715 | 4,600 | 4,640 | +50 | +1.1% | 931,000 |
| 2025/02/03 | 4,600 | 4,740 | 4,555 | 4,590 | -170 | -3.6% | 1,678,500 |
| 2025/01/31 | 4,600 | 4,880 | 4,500 | 4,760 | +415 | +9.6% | 4,738,600 |
| 2025/01/30 | 4,300 | 4,435 | 4,235 | 4,345 | +125 | +3% | 2,501,600 |
| 2025/01/29 | 4,075 | 4,270 | 4,060 | 4,220 | +100 | +2.4% | 1,796,600 |
| 2025/01/28 | 3,945 | 4,150 | 3,885 | 4,120 | +195 | +5% | 1,602,900 |
| 2025/01/27 | 3,900 | 4,035 | 3,880 | 3,925 | +50 | +1.3% | 1,060,300 |
| 2025/01/24 | 3,875 | 4,020 | 3,845 | 3,875 | +5 | +0.1% | 1,271,000 |
| 2025/01/23 | 3,895 | 3,905 | 3,830 | 3,870 | -25 | -0.6% | 628,200 |
| 2025/01/22 | 3,960 | 3,960 | 3,870 | 3,895 | -40 | -1% | 640,500 |
1～
50
件表示中 / 495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 | 345,000円 | +19.8% | +11.9% | 0.54% | 18.58倍 | 3.21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 |
| 京都ＦＧ | 203,200円 | +17.4% | +13.6% | 2.95% | 16.94倍 | 0.55倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| めぶきＦＧ | 61,700円 | +6.4% | +26.9% | 2.59% | 10.85倍 | 0.61倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
| いよぎん | 145,300円 | +13.1% | +22.9% | 2.75% | 8.58倍 | 0.50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 |
| 八十二 | 90,000円 | +8.4% | +60.4% | 3.78% | 10.38倍 | 0.39倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率、長野銀行を完全子会社化 |
市場注目の銘柄
チャート関連のコラム
