ＳＢＩインシュアランスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,550 | 1,575 | 1,549 | 1,573 | +34 | +2.2% | 44,800 |
| 2025/08/14 | 1,530 | 1,546 | 1,513 | 1,539 | +11 | +0.7% | 42,400 |
| 2025/08/13 | 1,540 | 1,540 | 1,510 | 1,528 | +9 | +0.6% | 40,000 |
| 2025/08/12 | 1,498 | 1,532 | 1,473 | 1,519 | +48 | +3.3% | 112,200 |
| 2025/08/08 | 1,451 | 1,498 | 1,447 | 1,471 | +15 | +1% | 60,200 |
| 2025/08/07 | 1,472 | 1,491 | 1,446 | 1,456 | -2 | -0.1% | 90,400 |
| 2025/08/06 | 1,444 | 1,458 | 1,443 | 1,458 | +12 | +0.8% | 23,800 |
| 2025/08/05 | 1,445 | 1,460 | 1,440 | 1,446 | +5 | +0.3% | 27,500 |
| 2025/08/04 | 1,455 | 1,456 | 1,421 | 1,441 | -35 | -2.4% | 66,200 |
| 2025/08/01 | 1,459 | 1,479 | 1,456 | 1,476 | +11 | +0.8% | 19,200 |
| 2025/07/31 | 1,474 | 1,481 | 1,430 | 1,465 | ±0 | ±0% | 61,500 |
| 2025/07/30 | 1,490 | 1,490 | 1,446 | 1,465 | -18 | -1.2% | 49,400 |
| 2025/07/29 | 1,474 | 1,495 | 1,456 | 1,483 | +9 | +0.6% | 54,600 |
| 2025/07/28 | 1,475 | 1,494 | 1,445 | 1,474 | +4 | +0.3% | 62,000 |
| 2025/07/25 | 1,451 | 1,493 | 1,440 | 1,470 | +26 | +1.8% | 60,600 |
| 2025/07/24 | 1,470 | 1,475 | 1,425 | 1,444 | -18 | -1.2% | 67,700 |
| 2025/07/23 | 1,439 | 1,469 | 1,435 | 1,462 | +28 | +2% | 53,900 |
| 2025/07/22 | 1,420 | 1,435 | 1,412 | 1,434 | +17 | +1.2% | 30,200 |
| 2025/07/18 | 1,427 | 1,450 | 1,408 | 1,417 | -6 | -0.4% | 33,500 |
| 2025/07/17 | 1,391 | 1,425 | 1,386 | 1,423 | +24 | +1.7% | 34,000 |
| 2025/07/16 | 1,400 | 1,410 | 1,390 | 1,399 | ±0 | ±0% | 40,700 |
| 2025/07/15 | 1,425 | 1,425 | 1,377 | 1,399 | -21 | -1.5% | 70,300 |
| 2025/07/14 | 1,369 | 1,449 | 1,369 | 1,420 | +51 | +3.7% | 122,300 |
| 2025/07/11 | 1,370 | 1,375 | 1,360 | 1,369 | +2 | +0.1% | 33,100 |
| 2025/07/10 | 1,364 | 1,377 | 1,357 | 1,367 | -1 | -0.1% | 24,900 |
| 2025/07/09 | 1,365 | 1,368 | 1,351 | 1,368 | +12 | +0.9% | 19,100 |
| 2025/07/08 | 1,350 | 1,365 | 1,350 | 1,356 | +6 | +0.4% | 27,500 |
| 2025/07/07 | 1,309 | 1,353 | 1,302 | 1,350 | +41 | +3.1% | 55,600 |
| 2025/07/04 | 1,290 | 1,317 | 1,290 | 1,309 | +22 | +1.7% | 24,400 |
| 2025/07/03 | 1,292 | 1,292 | 1,275 | 1,287 | -5 | -0.4% | 18,300 |
| 2025/07/02 | 1,290 | 1,305 | 1,285 | 1,292 | ±0 | ±0% | 13,100 |
| 2025/07/01 | 1,302 | 1,308 | 1,291 | 1,292 | -11 | -0.8% | 15,800 |
| 2025/06/30 | 1,325 | 1,327 | 1,296 | 1,303 | -1 | -0.1% | 26,900 |
| 2025/06/27 | 1,320 | 1,327 | 1,301 | 1,304 | +4 | +0.3% | 67,400 |
| 2025/06/26 | 1,294 | 1,303 | 1,284 | 1,300 | +18 | +1.4% | 42,600 |
| 2025/06/25 | 1,240 | 1,282 | 1,237 | 1,282 | +44 | +3.6% | 34,800 |
| 2025/06/24 | 1,232 | 1,245 | 1,224 | 1,238 | +13 | +1.1% | 14,000 |
| 2025/06/23 | 1,231 | 1,239 | 1,222 | 1,225 | -9 | -0.7% | 21,000 |
| 2025/06/20 | 1,255 | 1,255 | 1,234 | 1,234 | -21 | -1.7% | 27,000 |
| 2025/06/19 | 1,240 | 1,255 | 1,240 | 1,255 | +18 | +1.5% | 15,000 |
| 2025/06/18 | 1,236 | 1,247 | 1,233 | 1,237 | +4 | +0.3% | 14,400 |
| 2025/06/17 | 1,263 | 1,263 | 1,231 | 1,233 | -22 | -1.8% | 29,300 |
| 2025/06/16 | 1,261 | 1,268 | 1,251 | 1,255 | +7 | +0.6% | 10,200 |
| 2025/06/13 | 1,286 | 1,286 | 1,246 | 1,248 | -22 | -1.7% | 31,600 |
| 2025/06/12 | 1,270 | 1,278 | 1,264 | 1,270 | +2 | +0.2% | 21,400 |
| 2025/06/11 | 1,273 | 1,280 | 1,265 | 1,268 | -8 | -0.6% | 44,300 |
| 2025/06/10 | 1,276 | 1,295 | 1,266 | 1,276 | ±0 | ±0% | 42,500 |
| 2025/06/09 | 1,303 | 1,306 | 1,272 | 1,276 | -17 | -1.3% | 39,000 |
| 2025/06/06 | 1,285 | 1,308 | 1,284 | 1,293 | +13 | +1% | 52,100 |
| 2025/06/05 | 1,305 | 1,323 | 1,280 | 1,280 | -7 | -0.5% | 70,800 |
1～
50
件表示中 / 1679件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩインシュ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩインシュ | 157,300円 | +10.6% | +16.1% | 2.54% | 15.62倍 | 0.92倍 |
|
ＳＢＩグループの保険持株会社。傘下の損保、生保、少額短期保険の子会社が多様な商品提供 |
| アニコムＨＤ | 85,200円 | +7.9% | -33.2% | 1.06% | 30.08倍 | 2.24倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
| ＦＰパートナー | 210,000円 | -8.5% | -61.7% | 4.48% | 36.11倍 | 4.10倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| アイリック | 86,400円 | +19.8% | +12.8% | 3.70% | 13.97倍 | 1.82倍 |
|
来店型保険ショップを展開。独自の保険分析・検索システムや自社開発スマートＯＣＲが特徴 |
| アドバンスク | 31,300円 | -14.1% | - | 0.00% | - | -1.07倍 |
|
生損保代理店大手。販売はネット中心に店舗、電話、訪問、協業など展開多様。再保険事業兼営 |
市場注目の銘柄
チャート関連のコラム
