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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 2,547 | 2,547 | 2,446 | 2,487 | -65 | -2.5% | 1,365,300 |
| 2024/10/21 | 2,590 | 2,619 | 2,492 | 2,552 | -72 | -2.7% | 1,849,300 |
| 2024/10/18 | 2,605 | 2,664 | 2,597 | 2,624 | +53 | +2.1% | 1,016,500 |
| 2024/10/17 | 2,551 | 2,622 | 2,540 | 2,571 | +26 | +1% | 1,249,200 |
| 2024/10/16 | 2,565 | 2,619 | 2,523 | 2,545 | -61 | -2.3% | 1,856,200 |
| 2024/10/15 | 2,645 | 2,687 | 2,587 | 2,606 | -4 | -0.2% | 1,722,900 |
| 2024/10/11 | 2,648 | 2,661 | 2,607 | 2,610 | -16 | -0.6% | 1,082,800 |
| 2024/10/10 | 2,700 | 2,726 | 2,616 | 2,626 | -56 | -2.1% | 1,272,100 |
| 2024/10/09 | 2,760 | 2,763 | 2,668 | 2,682 | -28 | -1% | 1,028,300 |
| 2024/10/08 | 2,783 | 2,790 | 2,701 | 2,710 | -83 | -3% | 939,200 |
| 2024/10/07 | 2,720 | 2,837 | 2,702 | 2,793 | +138 | +5.2% | 1,657,400 |
| 2024/10/04 | 2,666 | 2,682 | 2,621 | 2,655 | +39 | +1.5% | 1,153,700 |
| 2024/10/03 | 2,653 | 2,675 | 2,575 | 2,616 | -64 | -2.4% | 2,449,500 |
| 2024/10/02 | 2,690 | 2,750 | 2,658 | 2,680 | -76 | -2.8% | 1,516,300 |
| 2024/10/01 | 2,730 | 2,803 | 2,699 | 2,756 | +73 | +2.7% | 1,771,800 |
| 2024/09/30 | 2,749 | 2,773 | 2,640 | 2,683 | +69 | +2.6% | 3,194,700 |
| 2024/09/27 | 2,651 | 2,695 | 2,610 | 2,614 | -70 | -2.6% | 1,563,400 |
| 2024/09/26 | 2,670 | 2,697 | 2,640 | 2,684 | +31 | +1.2% | 1,356,500 |
| 2024/09/25 | 2,753 | 2,769 | 2,645 | 2,653 | -200 | -7% | 2,282,700 |
| 2024/09/24 | 2,920 | 2,933 | 2,844 | 2,853 | -75 | -2.6% | 1,066,200 |
| 2024/09/20 | 2,927 | 2,975 | 2,878 | 2,928 | +74 | +2.6% | 1,782,600 |
| 2024/09/19 | 2,924 | 2,936 | 2,854 | 2,854 | -1 | ±0% | 941,400 |
| 2024/09/18 | 2,874 | 2,939 | 2,836 | 2,855 | +31 | +1.1% | 932,600 |
| 2024/09/17 | 2,930 | 2,961 | 2,772 | 2,824 | -110 | -3.7% | 1,642,900 |
| 2024/09/13 | 3,060 | 3,085 | 2,934 | 2,934 | -126 | -4.1% | 1,028,800 |
| 2024/09/12 | 3,050 | 3,120 | 3,045 | 3,060 | +72 | +2.4% | 910,800 |
| 2024/09/11 | 3,040 | 3,065 | 2,950 | 2,988 | -42 | -1.4% | 1,270,000 |
| 2024/09/10 | 3,000 | 3,060 | 2,987 | 3,030 | +114 | +3.9% | 868,500 |
| 2024/09/09 | 2,867 | 2,941 | 2,845 | 2,916 | -71 | -2.4% | 1,255,500 |
| 2024/09/06 | 3,080 | 3,095 | 2,973 | 2,987 | -73 | -2.4% | 953,500 |
| 2024/09/05 | 3,005 | 3,115 | 2,995 | 3,060 | -15 | -0.5% | 1,234,900 |
| 2024/09/04 | 3,210 | 3,250 | 3,045 | 3,075 | -275 | -8.2% | 2,126,500 |
| 2024/09/03 | 3,175 | 3,380 | 3,165 | 3,350 | +245 | +7.9% | 2,707,000 |
| 2024/09/02 | 3,125 | 3,150 | 3,050 | 3,105 | ±0 | ±0% | 741,900 |
| 2024/08/30 | 3,110 | 3,165 | 3,050 | 3,105 | -20 | -0.6% | 716,800 |
| 2024/08/29 | 3,070 | 3,140 | 3,055 | 3,125 | +70 | +2.3% | 555,500 |
| 2024/08/28 | 3,070 | 3,205 | 3,040 | 3,055 | -15 | -0.5% | 1,297,400 |
| 2024/08/27 | 2,915 | 3,070 | 2,874 | 3,070 | +155 | +5.3% | 1,426,800 |
| 2024/08/26 | 3,015 | 3,035 | 2,889 | 2,915 | -115 | -3.8% | 1,241,900 |
| 2024/08/23 | 2,990 | 3,080 | 2,940 | 3,030 | +41 | +1.4% | 1,367,500 |
| 2024/08/22 | 2,971 | 2,989 | 2,886 | 2,989 | ±0 | ±0% | 1,315,800 |
| 2024/08/21 | 2,943 | 2,989 | 2,915 | 2,989 | +16 | +0.5% | 796,500 |
| 2024/08/20 | 2,999 | 2,999 | 2,912 | 2,973 | +38 | +1.3% | 1,146,900 |
| 2024/08/19 | 2,930 | 3,025 | 2,906 | 2,935 | -45 | -1.5% | 1,721,300 |
| 2024/08/16 | 2,840 | 2,996 | 2,778 | 2,980 | +249 | +9.1% | 4,200,400 |
| 2024/08/15 | 2,609 | 2,780 | 2,583 | 2,731 | +163 | +6.3% | 2,441,600 |
| 2024/08/14 | 2,500 | 2,623 | 2,500 | 2,568 | +37 | +1.5% | 1,778,600 |
| 2024/08/13 | 2,451 | 2,562 | 2,440 | 2,531 | +134 | +5.6% | 1,441,900 |
| 2024/08/09 | 2,360 | 2,438 | 2,331 | 2,397 | +68 | +2.9% | 1,610,500 |
| 2024/08/08 | 2,290 | 2,442 | 2,277 | 2,329 | +1 | ±0% | 2,188,100 |
201～
250
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 | 91,100円 | +11.1% | +20.8% | 2.63% | 12.31倍 | 0.89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 | 441,500円 | +9.7% | +12.9% | 3.85% | 10.44倍 | 0.90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 | 143,600円 | +37.7% | +17.5% | 3.48% | 13.18倍 | 0.68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 | 201,400円 | -4.7% | -2.0% | 2.48% | 11.45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
