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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,615 | 1,618 | 1,591 | 1,607 | -2 | -0.1% | 1,183,800 |
| 2023/07/31 | 1,675 | 1,675 | 1,601 | 1,609 | -62 | -3.7% | 2,849,600 |
| 2023/07/28 | 1,644 | 1,690 | 1,610 | 1,671 | +51 | +3.1% | 3,217,300 |
| 2023/07/27 | 1,608 | 1,620 | 1,603 | 1,620 | +16 | +1% | 563,200 |
| 2023/07/26 | 1,607 | 1,612 | 1,594 | 1,604 | -8 | -0.5% | 454,200 |
| 2023/07/25 | 1,600 | 1,614 | 1,594 | 1,612 | +16 | +1% | 538,500 |
| 2023/07/24 | 1,602 | 1,603 | 1,590 | 1,596 | +3 | +0.2% | 500,900 |
| 2023/07/21 | 1,612 | 1,613 | 1,587 | 1,593 | -21 | -1.3% | 784,700 |
| 2023/07/20 | 1,615 | 1,625 | 1,598 | 1,614 | -7 | -0.4% | 864,000 |
| 2023/07/19 | 1,609 | 1,621 | 1,595 | 1,621 | +24 | +1.5% | 797,300 |
| 2023/07/18 | 1,585 | 1,598 | 1,577 | 1,597 | +17 | +1.1% | 687,200 |
| 2023/07/14 | 1,577 | 1,581 | 1,562 | 1,580 | +6 | +0.4% | 916,100 |
| 2023/07/13 | 1,577 | 1,578 | 1,555 | 1,574 | +7 | +0.4% | 1,044,200 |
| 2023/07/12 | 1,595 | 1,599 | 1,564 | 1,567 | -18 | -1.1% | 966,300 |
| 2023/07/11 | 1,600 | 1,606 | 1,585 | 1,585 | -4 | -0.3% | 760,200 |
| 2023/07/10 | 1,600 | 1,619 | 1,583 | 1,589 | +4 | +0.3% | 1,068,300 |
| 2023/07/07 | 1,565 | 1,604 | 1,563 | 1,585 | +7 | +0.4% | 1,507,000 |
| 2023/07/06 | 1,637 | 1,640 | 1,576 | 1,578 | -78 | -4.7% | 2,632,300 |
| 2023/07/05 | 1,664 | 1,666 | 1,638 | 1,656 | -4 | -0.2% | 908,800 |
| 2023/07/04 | 1,639 | 1,675 | 1,634 | 1,660 | +18 | +1.1% | 1,108,700 |
| 2023/07/03 | 1,640 | 1,657 | 1,632 | 1,642 | -6 | -0.4% | 829,000 |
| 2023/06/30 | 1,615 | 1,655 | 1,613 | 1,648 | +30 | +1.9% | 906,400 |
| 2023/06/29 | 1,601 | 1,625 | 1,583 | 1,618 | +4 | +0.2% | 1,509,000 |
| 2023/06/28 | 1,659 | 1,659 | 1,604 | 1,614 | -35 | -2.1% | 1,860,600 |
| 2023/06/27 | 1,650 | 1,675 | 1,638 | 1,649 | -3 | -0.2% | 1,061,200 |
| 2023/06/26 | 1,640 | 1,661 | 1,632 | 1,652 | +3 | +0.2% | 756,800 |
| 2023/06/23 | 1,672 | 1,676 | 1,622 | 1,649 | -17 | -1% | 1,335,500 |
| 2023/06/22 | 1,693 | 1,704 | 1,659 | 1,666 | -43 | -2.5% | 1,620,900 |
| 2023/06/21 | 1,720 | 1,768 | 1,700 | 1,709 | +17 | +1% | 2,526,300 |
| 2023/06/20 | 1,634 | 1,704 | 1,633 | 1,692 | +67 | +4.1% | 2,619,400 |
| 2023/06/19 | 1,651 | 1,668 | 1,617 | 1,625 | -12 | -0.7% | 1,651,600 |
| 2023/06/16 | 1,594 | 1,644 | 1,591 | 1,637 | +63 | +4% | 2,338,300 |
| 2023/06/15 | 1,559 | 1,616 | 1,555 | 1,574 | +10 | +0.6% | 1,580,500 |
| 2023/06/14 | 1,578 | 1,580 | 1,555 | 1,564 | -8 | -0.5% | 1,439,500 |
| 2023/06/13 | 1,593 | 1,600 | 1,570 | 1,572 | -29 | -1.8% | 1,321,500 |
| 2023/06/12 | 1,621 | 1,640 | 1,595 | 1,601 | -16 | -1% | 1,466,700 |
| 2023/06/09 | 1,560 | 1,617 | 1,560 | 1,617 | +61 | +3.9% | 1,755,900 |
| 2023/06/08 | 1,553 | 1,610 | 1,552 | 1,556 | -1 | -0.1% | 1,697,700 |
| 2023/06/07 | 1,550 | 1,573 | 1,549 | 1,557 | -7 | -0.4% | 1,102,800 |
| 2023/06/06 | 1,571 | 1,574 | 1,550 | 1,564 | -16 | -1% | 1,313,700 |
| 2023/06/05 | 1,593 | 1,595 | 1,561 | 1,580 | +2 | +0.1% | 1,255,500 |
| 2023/06/02 | 1,575 | 1,589 | 1,559 | 1,578 | -3 | -0.2% | 1,744,800 |
| 2023/06/01 | 1,601 | 1,619 | 1,581 | 1,581 | -29 | -1.8% | 1,151,300 |
| 2023/05/31 | 1,625 | 1,629 | 1,600 | 1,610 | -17 | -1% | 855,800 |
| 2023/05/30 | 1,599 | 1,640 | 1,583 | 1,627 | +22 | +1.4% | 1,353,500 |
| 2023/05/29 | 1,642 | 1,645 | 1,596 | 1,605 | -35 | -2.1% | 1,645,300 |
| 2023/05/26 | 1,639 | 1,663 | 1,619 | 1,640 | +4 | +0.2% | 1,022,200 |
| 2023/05/25 | 1,670 | 1,680 | 1,635 | 1,636 | -38 | -2.3% | 1,044,600 |
| 2023/05/24 | 1,620 | 1,690 | 1,617 | 1,674 | +50 | +3.1% | 1,621,300 |
| 2023/05/23 | 1,664 | 1,690 | 1,624 | 1,624 | -23 | -1.4% | 3,020,300 |
501～
550
件表示中 / 586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 | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62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 | 89,900円 | +11.1% | +20.8% | 2.67% | 12.15倍 | 0.88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 | 437,000円 | +9.7% | +12.9% | 3.89% | 10.33倍 | 0.89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 | 140,200円 | +37.7% | +17.5% | 3.57% | 12.87倍 | 0.66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 | 200,100円 | -4.7% | -2.0% | 2.50% | 11.38倍 | 0.73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
