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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/28 | 2,834 | 2,929 | 2,818 | 2,865 | +72 | +2.6% | 2,072,500 |
| 2024/05/27 | 2,676 | 2,804 | 2,675 | 2,793 | +116 | +4.3% | 1,350,600 |
| 2024/05/24 | 2,649 | 2,718 | 2,648 | 2,677 | -18 | -0.7% | 779,600 |
| 2024/05/23 | 2,652 | 2,698 | 2,604 | 2,695 | +46 | +1.7% | 837,100 |
| 2024/05/22 | 2,664 | 2,734 | 2,626 | 2,649 | -24 | -0.9% | 723,600 |
| 2024/05/21 | 2,693 | 2,728 | 2,668 | 2,673 | -9 | -0.3% | 703,300 |
| 2024/05/20 | 2,678 | 2,768 | 2,678 | 2,682 | +43 | +1.6% | 1,544,000 |
| 2024/05/17 | 2,505 | 2,661 | 2,497 | 2,639 | +154 | +6.2% | 1,722,600 |
| 2024/05/16 | 2,515 | 2,529 | 2,453 | 2,485 | -30 | -1.2% | 1,399,100 |
| 2024/05/15 | 2,530 | 2,598 | 2,491 | 2,515 | -11 | -0.4% | 1,046,100 |
| 2024/05/14 | 2,560 | 2,562 | 2,472 | 2,526 | -18 | -0.7% | 1,609,900 |
| 2024/05/13 | 2,500 | 2,572 | 2,431 | 2,544 | +167 | +7% | 2,924,800 |
| 2024/05/10 | 2,328 | 2,386 | 2,321 | 2,377 | +29 | +1.2% | 1,384,200 |
| 2024/05/09 | 2,296 | 2,363 | 2,285 | 2,348 | +31 | +1.3% | 531,900 |
| 2024/05/08 | 2,308 | 2,349 | 2,297 | 2,317 | +9 | +0.4% | 743,000 |
| 2024/05/07 | 2,368 | 2,369 | 2,265 | 2,308 | -39 | -1.7% | 1,680,700 |
| 2024/05/02 | 2,382 | 2,390 | 2,315 | 2,347 | -33 | -1.4% | 1,036,300 |
| 2024/05/01 | 2,369 | 2,410 | 2,359 | 2,380 | +12 | +0.5% | 621,900 |
| 2024/04/30 | 2,324 | 2,385 | 2,308 | 2,368 | -6 | -0.3% | 931,600 |
| 2024/04/26 | 2,322 | 2,387 | 2,307 | 2,374 | +33 | +1.4% | 1,029,500 |
| 2024/04/25 | 2,400 | 2,404 | 2,341 | 2,341 | -51 | -2.1% | 910,600 |
| 2024/04/24 | 2,434 | 2,434 | 2,367 | 2,392 | -13 | -0.5% | 847,400 |
| 2024/04/23 | 2,456 | 2,473 | 2,400 | 2,405 | -10 | -0.4% | 1,189,900 |
| 2024/04/22 | 2,498 | 2,556 | 2,373 | 2,415 | -47 | -1.9% | 2,142,100 |
| 2024/04/19 | 2,491 | 2,506 | 2,424 | 2,462 | -29 | -1.2% | 2,316,300 |
| 2024/04/18 | 2,450 | 2,547 | 2,421 | 2,491 | +181 | +7.8% | 2,951,900 |
| 2024/04/17 | 2,400 | 2,409 | 2,287 | 2,310 | -73 | -3.1% | 1,140,400 |
| 2024/04/16 | 2,480 | 2,511 | 2,374 | 2,383 | -100 | -4% | 1,251,900 |
| 2024/04/15 | 2,450 | 2,517 | 2,432 | 2,483 | +2 | +0.1% | 990,700 |
| 2024/04/12 | 2,467 | 2,502 | 2,428 | 2,481 | +50 | +2.1% | 1,091,100 |
| 2024/04/11 | 2,308 | 2,440 | 2,293 | 2,431 | +138 | +6% | 1,893,700 |
| 2024/04/10 | 2,325 | 2,334 | 2,274 | 2,293 | -32 | -1.4% | 736,100 |
251～
300
件表示中 / 554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% | 21.69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 | 75,300円 | +11.1% | +20.8% | 3.19% | 10.17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 | 386,200円 | +9.7% | +12.9% | 4.40% | 9.13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 | 118,000円 | +37.7% | +17.5% | 4.24% | 10.87倍 | 0.56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 | 158,500円 | -4.7% | -2.0% | 3.15% | 9.01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
