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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 987 | 1,009 | 981 | 993 | +2 | +0.2% | 61,100 |
| 2024/04/25 | 994 | 996 | 990 | 991 | -4 | -0.4% | 20,700 |
| 2024/04/24 | 992 | 1,003 | 987 | 995 | +10 | +1% | 45,700 |
| 2024/04/23 | 992 | 992 | 974 | 985 | +4 | +0.4% | 59,900 |
| 2024/04/22 | 985 | 996 | 976 | 981 | -1 | -0.1% | 51,800 |
| 2024/04/19 | 1,003 | 1,003 | 964 | 982 | -25 | -2.5% | 166,700 |
| 2024/04/18 | 1,007 | 1,011 | 994 | 1,007 | -4 | -0.4% | 99,500 |
| 2024/04/17 | 1,016 | 1,019 | 1,005 | 1,011 | -3 | -0.3% | 35,900 |
| 2024/04/16 | 1,031 | 1,031 | 1,012 | 1,014 | -22 | -2.1% | 52,500 |
| 2024/04/15 | 1,043 | 1,044 | 1,036 | 1,036 | -28 | -2.6% | 28,800 |
| 2024/04/12 | 1,047 | 1,068 | 1,045 | 1,064 | +19 | +1.8% | 62,500 |
| 2024/04/11 | 1,037 | 1,050 | 1,037 | 1,045 | -10 | -0.9% | 22,000 |
| 2024/04/10 | 1,050 | 1,062 | 1,046 | 1,055 | -4 | -0.4% | 22,500 |
| 2024/04/09 | 1,045 | 1,061 | 1,036 | 1,059 | +32 | +3.1% | 243,500 |
| 2024/04/08 | 1,020 | 1,031 | 1,012 | 1,027 | +12 | +1.2% | 45,600 |
| 2024/04/05 | 1,018 | 1,022 | 1,001 | 1,015 | -6 | -0.6% | 49,100 |
| 2024/04/04 | 1,030 | 1,030 | 1,016 | 1,021 | -4 | -0.4% | 53,600 |
| 2024/04/03 | 1,030 | 1,035 | 1,023 | 1,025 | -10 | -1% | 43,800 |
| 2024/04/02 | 1,049 | 1,052 | 1,033 | 1,035 | -13 | -1.2% | 73,200 |
| 2024/04/01 | 1,065 | 1,079 | 1,046 | 1,048 | -13 | -1.2% | 259,200 |
| 2024/03/29 | 1,061 | 1,065 | 1,046 | 1,061 | -1 | -0.1% | 76,700 |
| 2024/03/28 | 1,060 | 1,079 | 1,057 | 1,062 | -2 | -0.2% | 72,000 |
| 2024/03/27 | 1,072 | 1,076 | 1,064 | 1,064 | ±0 | ±0% | 80,800 |
| 2024/03/26 | 1,060 | 1,070 | 1,049 | 1,064 | +4 | +0.4% | 85,100 |
| 2024/03/25 | 1,076 | 1,087 | 1,060 | 1,060 | -8 | -0.7% | 120,600 |
| 2024/03/22 | 1,074 | 1,077 | 1,058 | 1,068 | -6 | -0.6% | 150,700 |
| 2024/03/21 | 1,077 | 1,079 | 1,066 | 1,074 | +3 | +0.3% | 162,000 |
| 2024/03/19 | 1,060 | 1,078 | 1,059 | 1,071 | +13 | +1.2% | 138,100 |
| 2024/03/18 | 1,058 | 1,065 | 1,046 | 1,058 | +3 | +0.3% | 184,700 |
| 2024/03/15 | 1,057 | 1,060 | 1,042 | 1,055 | -13 | -1.2% | 151,800 |
| 2024/03/14 | 1,067 | 1,073 | 1,059 | 1,068 | -8 | -0.7% | 78,800 |
| 2024/03/13 | 1,090 | 1,111 | 1,069 | 1,076 | +6 | +0.6% | 96,700 |
| 2024/03/12 | 1,085 | 1,085 | 1,062 | 1,070 | -33 | -3% | 170,200 |
| 2024/03/11 | 1,145 | 1,150 | 1,095 | 1,103 | -66 | -5.6% | 96,600 |
| 2024/03/08 | 1,139 | 1,177 | 1,133 | 1,169 | +23 | +2% | 34,700 |
| 2024/03/07 | 1,160 | 1,180 | 1,142 | 1,146 | -11 | -1% | 32,000 |
| 2024/03/06 | 1,163 | 1,163 | 1,139 | 1,157 | -19 | -1.6% | 40,000 |
| 2024/03/05 | 1,163 | 1,183 | 1,156 | 1,176 | +20 | +1.7% | 20,200 |
| 2024/03/04 | 1,208 | 1,208 | 1,156 | 1,156 | -22 | -1.9% | 51,100 |
| 2024/03/01 | 1,190 | 1,196 | 1,173 | 1,178 | -21 | -1.8% | 26,100 |
| 2024/02/29 | 1,207 | 1,215 | 1,171 | 1,199 | -8 | -0.7% | 30,400 |
| 2024/02/28 | 1,244 | 1,244 | 1,205 | 1,207 | -15 | -1.2% | 15,000 |
| 2024/02/27 | 1,189 | 1,226 | 1,180 | 1,222 | +44 | +3.7% | 35,300 |
| 2024/02/26 | 1,165 | 1,191 | 1,158 | 1,178 | +17 | +1.5% | 30,200 |
| 2024/02/22 | 1,183 | 1,183 | 1,151 | 1,161 | -21 | -1.8% | 35,300 |
| 2024/02/21 | 1,199 | 1,200 | 1,165 | 1,182 | -36 | -3% | 45,100 |
| 2024/02/20 | 1,264 | 1,279 | 1,210 | 1,218 | -24 | -1.9% | 55,400 |
| 2024/02/19 | 1,148 | 1,242 | 1,148 | 1,242 | +124 | +11.1% | 129,500 |
| 2024/02/16 | 1,087 | 1,120 | 1,087 | 1,118 | +31 | +2.9% | 29,000 |
| 2024/02/15 | 1,087 | 1,099 | 1,080 | 1,087 | +8 | +0.7% | 17,600 |
1～
50
件表示中 / 1361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 | 99,300円 | +7.2% | +26.8% | 1.81% | 17.99倍 | 0.62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 |
| ライフネット | 141,800円 | - | - | 0.00% | 19.63倍 | 1.31倍 |
|
インターネット専業生保草分け。商品のわかりやすさや低価格に特徴。ＫＤＤＩと資本業務提携 |
| アニコムＨＤ | 58,200円 | +6.1% | +8.5% | 0.95% | 18.55倍 | 1.64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 |
| アドバンスク | 98,300円 | +18.1% | - | 3.56% | 23.96倍 | 4.64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 |
| ブロドマイン | 189,900円 | +22.6% | +16.0% | 2.11% | 21.87倍 | 2.94倍 |
|
生命保険軸に証券・住宅ローンをコンサル販売。大手カード会社等と提携。２０～４０代の顧客中心 |
市場注目の銘柄
チャート関連のコラム
