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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 4,890 | 4,890 | 4,885 | 4,885 | -5 | -0.1% | 179,100 |
| 2025/06/27 | 4,885 | 4,890 | 4,885 | 4,890 | +5 | +0.1% | 1,029,000 |
| 2025/06/26 | 4,885 | 4,890 | 4,885 | 4,885 | ±0 | ±0% | 466,100 |
| 2025/06/25 | 4,890 | 4,890 | 4,885 | 4,885 | ±0 | ±0% | 487,200 |
| 2025/06/24 | 4,885 | 4,890 | 4,880 | 4,885 | +5 | +0.1% | 3,739,700 |
| 2025/06/23 | 4,890 | 4,890 | 4,880 | 4,880 | -5 | -0.1% | 895,100 |
| 2025/06/20 | 4,885 | 4,890 | 4,880 | 4,885 | +5 | +0.1% | 2,604,800 |
| 2025/06/19 | 4,880 | 4,885 | 4,880 | 4,880 | ±0 | ±0% | 678,400 |
| 2025/06/18 | 4,885 | 4,885 | 4,880 | 4,880 | -5 | -0.1% | 455,800 |
| 2025/06/17 | 4,880 | 4,885 | 4,880 | 4,885 | +5 | +0.1% | 367,300 |
| 2025/06/16 | 4,880 | 4,885 | 4,880 | 4,880 | ±0 | ±0% | 437,800 |
| 2025/06/13 | 4,880 | 4,885 | 4,880 | 4,880 | ±0 | ±0% | 433,600 |
| 2025/06/12 | 4,880 | 4,885 | 4,880 | 4,880 | ±0 | ±0% | 409,900 |
| 2025/06/11 | 4,880 | 4,885 | 4,880 | 4,880 | ±0 | ±0% | 426,400 |
| 2025/06/10 | 4,880 | 4,885 | 4,880 | 4,880 | ±0 | ±0% | 1,169,200 |
| 2025/06/09 | 4,880 | 4,885 | 4,880 | 4,880 | ±0 | ±0% | 824,100 |
| 2025/06/06 | 4,880 | 4,885 | 4,875 | 4,880 | ±0 | ±0% | 4,146,800 |
| 2025/06/05 | 4,880 | 4,880 | 4,875 | 4,880 | ±0 | ±0% | 1,673,000 |
| 2025/06/04 | 4,880 | 4,880 | 4,875 | 4,880 | ±0 | ±0% | 2,442,200 |
| 2025/06/03 | 4,880 | 4,880 | 4,875 | 4,880 | ±0 | ±0% | 1,929,000 |
| 2025/06/02 | 4,880 | 4,885 | 4,875 | 4,880 | +195 | +4.2% | 7,925,000 |
| 2025/05/30 | 4,685 | 4,685 | 4,685 | 4,685 | +700 | +17.6% | 415,200 |
| 2025/05/29 | 3,985 | 3,985 | 3,985 | 3,985 | +700 | +21.3% | 242,900 |
| 2025/05/28 | 3,265 | 3,295 | 3,210 | 3,285 | +55 | +1.7% | 1,156,200 |
| 2025/05/27 | 3,245 | 3,245 | 3,190 | 3,230 | ±0 | ±0% | 714,200 |
| 2025/05/26 | 3,300 | 3,305 | 3,200 | 3,230 | -60 | -1.8% | 1,237,700 |
| 2025/05/23 | 3,250 | 3,295 | 3,230 | 3,290 | +45 | +1.4% | 765,300 |
| 2025/05/22 | 3,190 | 3,285 | 3,185 | 3,245 | +15 | +0.5% | 1,009,200 |
| 2025/05/21 | 3,245 | 3,310 | 3,180 | 3,230 | -140 | -4.2% | 2,365,000 |
| 2025/05/20 | 3,455 | 3,485 | 3,370 | 3,370 | -80 | -2.3% | 1,100,000 |
| 2025/05/19 | 3,350 | 3,500 | 3,345 | 3,450 | +90 | +2.7% | 1,900,900 |
| 2025/05/16 | 3,380 | 3,425 | 3,340 | 3,360 | -10 | -0.3% | 1,475,100 |
| 2025/05/15 | 3,375 | 3,415 | 3,350 | 3,370 | -40 | -1.2% | 1,314,300 |
| 2025/05/14 | 3,410 | 3,445 | 3,330 | 3,410 | +20 | +0.6% | 2,185,200 |
| 2025/05/13 | 3,455 | 3,525 | 3,380 | 3,390 | +40 | +1.2% | 3,783,000 |
| 2025/05/12 | 3,400 | 3,410 | 3,325 | 3,350 | -90 | -2.6% | 2,604,700 |
| 2025/05/09 | 3,760 | 3,835 | 3,375 | 3,440 | -270 | -7.3% | 7,208,200 |
| 2025/05/08 | 3,680 | 3,710 | 3,600 | 3,710 | -20 | -0.5% | 1,590,800 |
| 2025/05/07 | 3,745 | 3,750 | 3,660 | 3,730 | +20 | +0.5% | 1,264,700 |
| 2025/05/02 | 3,810 | 3,825 | 3,660 | 3,710 | -210 | -5.4% | 1,854,900 |
| 2025/05/01 | 4,070 | 4,120 | 3,880 | 3,920 | -220 | -5.3% | 1,694,800 |
| 2025/04/30 | 4,135 | 4,220 | 4,090 | 4,140 | +20 | +0.5% | 797,600 |
| 2025/04/28 | 4,025 | 4,140 | 4,010 | 4,120 | +135 | +3.4% | 705,000 |
| 2025/04/25 | 3,975 | 4,045 | 3,945 | 3,985 | +80 | +2% | 695,000 |
| 2025/04/24 | 3,950 | 4,005 | 3,885 | 3,905 | +15 | +0.4% | 955,000 |
| 2025/04/23 | 3,850 | 3,895 | 3,810 | 3,890 | +95 | +2.5% | 597,100 |
| 2025/04/22 | 3,735 | 3,795 | 3,715 | 3,795 | +5 | +0.1% | 351,300 |
| 2025/04/21 | 3,850 | 3,870 | 3,725 | 3,790 | -65 | -1.7% | 519,800 |
| 2025/04/18 | 3,760 | 3,880 | 3,740 | 3,855 | +105 | +2.8% | 671,100 |
| 2025/04/17 | 3,680 | 3,750 | 3,610 | 3,750 | +105 | +2.9% | 745,600 |
1～
50
件表示中 / 553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 | 489,000円 | +13.3% | +15.2% | 0.00% | 21.68倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| めぶきＦＧ | 75,400円 | +11.1% | +20.8% | 3.18% | 10.18倍 | 0.74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 |
| ふくおか | 385,900円 | +9.7% | +12.9% | 4.41% | 9.12倍 | 0.78倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 八十二 | 118,200円 | +37.7% | +17.5% | 4.23% | 10.89倍 | 0.57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。２６年１月長野銀行を合併 |
| いよぎん | 159,000円 | -4.7% | -2.0% | 3.14% | 9.03倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
