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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 1,032 | 1,042 | 1,018 | 1,035 | +7 | +0.7% | 5,300 |
| 2022/03/22 | 1,042 | 1,058 | 1,028 | 1,028 | +5 | +0.5% | 9,900 |
| 2022/03/18 | 1,026 | 1,030 | 1,019 | 1,023 | -3 | -0.3% | 3,300 |
| 2022/03/17 | 1,025 | 1,039 | 1,008 | 1,026 | +6 | +0.6% | 6,500 |
| 2022/03/16 | 995 | 1,020 | 995 | 1,020 | +32 | +3.2% | 5,600 |
| 2022/03/15 | 1,009 | 1,009 | 988 | 988 | -8 | -0.8% | 12,000 |
| 2022/03/14 | 1,011 | 1,026 | 990 | 996 | -5 | -0.5% | 3,800 |
| 2022/03/11 | 997 | 1,001 | 995 | 1,001 | -10 | -1% | 3,400 |
| 2022/03/10 | 990 | 1,018 | 990 | 1,011 | +36 | +3.7% | 4,800 |
| 2022/03/09 | 976 | 988 | 975 | 975 | -4 | -0.4% | 9,200 |
| 2022/03/08 | 995 | 995 | 974 | 979 | -21 | -2.1% | 7,700 |
| 2022/03/07 | 985 | 1,044 | 969 | 1,000 | -3 | -0.3% | 42,200 |
| 2022/03/04 | 1,049 | 1,051 | 1,003 | 1,003 | -46 | -4.4% | 32,400 |
| 2022/03/03 | 1,047 | 1,076 | 1,046 | 1,049 | +17 | +1.6% | 6,700 |
| 2022/03/02 | 1,028 | 1,049 | 1,014 | 1,032 | +4 | +0.4% | 13,200 |
| 2022/03/01 | 1,029 | 1,040 | 1,012 | 1,028 | +15 | +1.5% | 17,400 |
| 2022/02/28 | 1,014 | 1,045 | 1,005 | 1,013 | -2 | -0.2% | 12,900 |
| 2022/02/25 | 973 | 1,015 | 972 | 1,015 | +43 | +4.4% | 15,700 |
| 2022/02/24 | 999 | 1,012 | 965 | 972 | -35 | -3.5% | 29,700 |
| 2022/02/22 | 1,035 | 1,035 | 984 | 1,007 | -35 | -3.4% | 48,200 |
| 2022/02/21 | 1,052 | 1,058 | 1,042 | 1,042 | -12 | -1.1% | 18,000 |
| 2022/02/18 | 1,080 | 1,080 | 1,040 | 1,054 | -18 | -1.7% | 43,500 |
| 2022/02/17 | 1,075 | 1,093 | 1,068 | 1,072 | -2 | -0.2% | 20,800 |
| 2022/02/16 | 1,095 | 1,097 | 1,073 | 1,074 | -1 | -0.1% | 9,800 |
| 2022/02/15 | 1,087 | 1,089 | 1,073 | 1,075 | -12 | -1.1% | 13,200 |
| 2022/02/14 | 1,103 | 1,109 | 1,078 | 1,087 | -16 | -1.5% | 5,300 |
| 2022/02/10 | 1,120 | 1,144 | 1,100 | 1,103 | -27 | -2.4% | 13,500 |
| 2022/02/09 | 1,104 | 1,132 | 1,097 | 1,130 | +20 | +1.8% | 13,100 |
| 2022/02/08 | 1,091 | 1,110 | 1,088 | 1,110 | +10 | +0.9% | 7,300 |
| 2022/02/07 | 1,088 | 1,107 | 1,081 | 1,100 | +12 | +1.1% | 7,000 |
| 2022/02/04 | 1,093 | 1,093 | 1,051 | 1,088 | +10 | +0.9% | 10,600 |
| 2022/02/03 | 1,093 | 1,094 | 1,078 | 1,078 | -26 | -2.4% | 5,900 |
| 2022/02/02 | 1,094 | 1,107 | 1,085 | 1,104 | +25 | +2.3% | 5,300 |
| 2022/02/01 | 1,085 | 1,116 | 1,070 | 1,079 | -5 | -0.5% | 24,000 |
| 2022/01/31 | 1,097 | 1,109 | 1,080 | 1,084 | +12 | +1.1% | 6,000 |
| 2022/01/28 | 1,065 | 1,098 | 1,051 | 1,072 | +11 | +1% | 8,200 |
| 2022/01/27 | 1,107 | 1,107 | 1,050 | 1,061 | -26 | -2.4% | 18,900 |
| 2022/01/26 | 1,090 | 1,099 | 1,081 | 1,087 | -3 | -0.3% | 3,800 |
| 2022/01/25 | 1,090 | 1,097 | 1,081 | 1,090 | -13 | -1.2% | 10,700 |
| 2022/01/24 | 1,089 | 1,119 | 1,089 | 1,103 | -8 | -0.7% | 4,200 |
| 2022/01/21 | 1,111 | 1,112 | 1,097 | 1,111 | -1 | -0.1% | 5,800 |
| 2022/01/20 | 1,111 | 1,118 | 1,097 | 1,112 | +23 | +2.1% | 7,600 |
| 2022/01/19 | 1,075 | 1,097 | 1,075 | 1,089 | -10 | -0.9% | 11,200 |
| 2022/01/18 | 1,121 | 1,121 | 1,085 | 1,099 | -3 | -0.3% | 19,600 |
| 2022/01/17 | 1,150 | 1,150 | 1,094 | 1,102 | -29 | -2.6% | 15,500 |
| 2022/01/14 | 1,120 | 1,133 | 1,114 | 1,131 | -5 | -0.4% | 9,300 |
| 2022/01/13 | 1,123 | 1,140 | 1,119 | 1,136 | +14 | +1.2% | 6,300 |
| 2022/01/12 | 1,149 | 1,150 | 1,117 | 1,122 | -27 | -2.3% | 17,900 |
| 2022/01/11 | 1,113 | 1,149 | 1,103 | 1,149 | +35 | +3.1% | 7,900 |
| 2022/01/07 | 1,125 | 1,132 | 1,092 | 1,114 | -11 | -1% | 17,800 |
651～
700
件表示中 / 1496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 | 93,300円 | +6.1% | +12.9% | 2.14% | 12.87倍 | 0.56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 |
| ＦＰパートナー | 296,500円 | +16.6% | +10.0% | 3.10% | 16.28倍 | 5.89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 |
| アニコムＨＤ | 64,700円 | +9.2% | +15.4% | 1.24% | 16.01倍 | 1.66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 | 71,600円 | -7.0% | - | 2.44% | 227.30倍 | 3.64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 | 139,100円 | +18.2% | +9.3% | 5.75% | 16.91倍 | 2.08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
