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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 2,260 | 2,414 | 2,207 | 2,328 | +99 | +4.4% | 4,702,000 |
| 2024/08/06 | 2,407 | 2,425 | 2,135 | 2,229 | -16 | -0.7% | 5,659,500 |
| 2024/08/05 | 2,370 | 2,514 | 2,245 | 2,245 | -500 | -18.2% | 5,864,000 |
| 2024/08/02 | 3,025 | 3,030 | 2,717 | 2,745 | -490 | -15.1% | 5,399,900 |
| 2024/08/01 | 2,950 | 3,235 | 2,935 | 3,235 | +351 | +12.2% | 5,140,200 |
| 2024/07/31 | 2,701 | 2,888 | 2,670 | 2,884 | +233 | +8.8% | 3,905,900 |
| 2024/07/30 | 2,724 | 2,782 | 2,623 | 2,651 | -246 | -8.5% | 3,511,800 |
| 2024/07/29 | 2,894 | 2,938 | 2,812 | 2,897 | +23 | +0.8% | 1,309,500 |
| 2024/07/26 | 2,800 | 2,922 | 2,790 | 2,874 | +39 | +1.4% | 898,200 |
| 2024/07/25 | 2,892 | 2,918 | 2,831 | 2,835 | -107 | -3.6% | 911,200 |
| 2024/07/24 | 2,990 | 3,030 | 2,942 | 2,942 | -49 | -1.6% | 819,800 |
| 2024/07/23 | 2,984 | 3,050 | 2,984 | 2,991 | -6 | -0.2% | 996,200 |
| 2024/07/22 | 3,000 | 3,020 | 2,961 | 2,997 | -8 | -0.3% | 477,000 |
| 2024/07/19 | 3,030 | 3,040 | 2,951 | 3,005 | -35 | -1.2% | 1,054,600 |
| 2024/07/18 | 3,100 | 3,125 | 3,040 | 3,040 | -80 | -2.6% | 843,900 |
| 2024/07/17 | 3,150 | 3,175 | 3,085 | 3,120 | ±0 | ±0% | 662,700 |
| 2024/07/16 | 3,020 | 3,120 | 3,020 | 3,120 | +115 | +3.8% | 883,600 |
| 2024/07/12 | 2,940 | 3,005 | 2,927 | 3,005 | +34 | +1.1% | 944,400 |
| 2024/07/11 | 3,000 | 3,035 | 2,949 | 2,971 | -9 | -0.3% | 627,800 |
| 2024/07/10 | 2,929 | 3,015 | 2,929 | 2,980 | +62 | +2.1% | 1,127,100 |
| 2024/07/09 | 2,945 | 2,958 | 2,887 | 2,918 | -20 | -0.7% | 751,500 |
| 2024/07/08 | 2,978 | 2,991 | 2,912 | 2,938 | -22 | -0.7% | 860,100 |
| 2024/07/05 | 3,025 | 3,055 | 2,960 | 2,960 | -60 | -2% | 786,200 |
| 2024/07/04 | 2,950 | 3,040 | 2,948 | 3,020 | +60 | +2% | 1,376,700 |
| 2024/07/03 | 2,987 | 3,005 | 2,922 | 2,960 | -50 | -1.7% | 1,178,000 |
| 2024/07/02 | 2,980 | 3,010 | 2,946 | 3,010 | +14 | +0.5% | 1,170,100 |
| 2024/07/01 | 3,090 | 3,095 | 2,970 | 2,996 | -59 | -1.9% | 1,341,600 |
| 2024/06/28 | 2,950 | 3,065 | 2,945 | 3,055 | +83 | +2.8% | 1,243,700 |
| 2024/06/27 | 2,938 | 3,015 | 2,927 | 2,972 | +75 | +2.6% | 1,882,100 |
| 2024/06/26 | 2,901 | 2,921 | 2,867 | 2,897 | -43 | -1.5% | 1,297,300 |
| 2024/06/25 | 2,929 | 3,020 | 2,925 | 2,940 | +29 | +1% | 1,474,100 |
| 2024/06/24 | 2,970 | 2,980 | 2,877 | 2,911 | -50 | -1.7% | 1,434,500 |
| 2024/06/21 | 2,909 | 2,989 | 2,869 | 2,961 | +98 | +3.4% | 1,793,300 |
| 2024/06/20 | 2,820 | 2,906 | 2,805 | 2,863 | +78 | +2.8% | 1,374,900 |
| 2024/06/19 | 2,779 | 2,839 | 2,762 | 2,785 | +15 | +0.5% | 823,200 |
| 2024/06/18 | 2,726 | 2,772 | 2,704 | 2,770 | +42 | +1.5% | 598,800 |
| 2024/06/17 | 2,716 | 2,754 | 2,701 | 2,728 | -29 | -1.1% | 801,200 |
| 2024/06/14 | 2,812 | 2,861 | 2,708 | 2,757 | -77 | -2.7% | 1,784,800 |
| 2024/06/13 | 2,890 | 2,894 | 2,815 | 2,834 | -34 | -1.2% | 898,000 |
| 2024/06/12 | 2,825 | 2,914 | 2,810 | 2,868 | -24 | -0.8% | 855,600 |
| 2024/06/11 | 2,951 | 2,960 | 2,871 | 2,892 | -44 | -1.5% | 1,002,300 |
| 2024/06/10 | 2,919 | 2,985 | 2,898 | 2,936 | +44 | +1.5% | 990,300 |
| 2024/06/07 | 2,840 | 2,927 | 2,828 | 2,892 | +72 | +2.6% | 1,176,400 |
| 2024/06/06 | 2,849 | 2,870 | 2,793 | 2,820 | -1 | ±0% | 1,525,500 |
| 2024/06/05 | 2,995 | 3,020 | 2,784 | 2,821 | -234 | -7.7% | 3,217,000 |
| 2024/06/04 | 3,115 | 3,175 | 3,020 | 3,055 | -80 | -2.6% | 1,566,100 |
| 2024/06/03 | 3,000 | 3,135 | 2,998 | 3,135 | +144 | +4.8% | 1,480,000 |
| 2024/05/31 | 2,965 | 2,992 | 2,921 | 2,991 | +29 | +1% | 1,356,000 |
| 2024/05/30 | 2,860 | 3,035 | 2,845 | 2,962 | +52 | +1.8% | 2,560,400 |
| 2024/05/29 | 2,900 | 2,952 | 2,868 | 2,910 | +45 | +1.6% | 1,514,100 |
251～
300
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
