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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 1,168 | 1,168 | 1,121 | 1,125 | -42 | -3.6% | 7,800 |
| 2022/01/05 | 1,165 | 1,185 | 1,148 | 1,167 | ±0 | ±0% | 11,100 |
| 2022/01/04 | 1,172 | 1,189 | 1,155 | 1,167 | +14 | +1.2% | 13,200 |
| 2021/12/30 | 1,153 | 1,157 | 1,137 | 1,153 | +7 | +0.6% | 8,600 |
| 2021/12/29 | 1,140 | 1,180 | 1,140 | 1,146 | +17 | +1.5% | 18,600 |
| 2021/12/28 | 1,121 | 1,140 | 1,120 | 1,129 | +18 | +1.6% | 24,200 |
| 2021/12/27 | 1,117 | 1,127 | 1,104 | 1,111 | -1 | -0.1% | 31,200 |
| 2021/12/24 | 1,121 | 1,128 | 1,112 | 1,112 | -16 | -1.4% | 8,500 |
| 2021/12/23 | 1,128 | 1,130 | 1,102 | 1,128 | +3 | +0.3% | 25,200 |
| 2021/12/22 | 1,123 | 1,128 | 1,100 | 1,125 | +5 | +0.4% | 19,000 |
| 2021/12/21 | 1,115 | 1,150 | 1,086 | 1,120 | +35 | +3.2% | 22,900 |
| 2021/12/20 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 21,800 |
| 2021/12/17 | 1,120 | 1,123 | 1,101 | 1,110 | -18 | -1.6% | 9,300 |
| 2021/12/16 | 1,099 | 1,134 | 1,099 | 1,128 | +34 | +3.1% | 12,500 |
| 2021/12/15 | 1,073 | 1,098 | 1,072 | 1,094 | +20 | +1.9% | 28,300 |
| 2021/12/14 | 1,073 | 1,081 | 1,066 | 1,074 | ±0 | ±0% | 11,100 |
| 2021/12/13 | 1,080 | 1,080 | 1,061 | 1,074 | +10 | +0.9% | 17,500 |
| 2021/12/10 | 1,109 | 1,109 | 1,062 | 1,064 | -34 | -3.1% | 20,500 |
| 2021/12/09 | 1,115 | 1,115 | 1,095 | 1,098 | -19 | -1.7% | 32,900 |
| 2021/12/08 | 1,103 | 1,130 | 1,103 | 1,117 | +16 | +1.5% | 60,000 |
| 2021/12/07 | 1,098 | 1,114 | 1,087 | 1,101 | +9 | +0.8% | 36,900 |
| 2021/12/06 | 1,115 | 1,118 | 1,092 | 1,092 | -21 | -1.9% | 19,100 |
| 2021/12/03 | 1,080 | 1,115 | 1,050 | 1,113 | +49 | +4.6% | 22,100 |
| 2021/12/02 | 1,068 | 1,093 | 1,030 | 1,064 | -12 | -1.1% | 29,000 |
| 2021/12/01 | 1,084 | 1,085 | 1,057 | 1,076 | -16 | -1.5% | 33,200 |
| 2021/11/30 | 1,120 | 1,138 | 1,092 | 1,092 | ±0 | ±0% | 21,300 |
| 2021/11/29 | 1,125 | 1,125 | 1,091 | 1,092 | -29 | -2.6% | 155,400 |
| 2021/11/26 | 1,164 | 1,176 | 1,117 | 1,121 | -57 | -4.8% | 53,800 |
| 2021/11/25 | 1,188 | 1,191 | 1,166 | 1,178 | +1 | +0.1% | 41,700 |
| 2021/11/24 | 1,207 | 1,220 | 1,168 | 1,177 | ±0 | ±0% | 151,300 |
| 2021/11/22 | 1,180 | 1,190 | 1,160 | 1,177 | +5 | +0.4% | 25,300 |
| 2021/11/19 | 1,201 | 1,201 | 1,161 | 1,172 | -28 | -2.3% | 35,900 |
| 2021/11/18 | 1,234 | 1,234 | 1,189 | 1,200 | -13 | -1.1% | 33,700 |
| 2021/11/17 | 1,240 | 1,241 | 1,211 | 1,213 | -27 | -2.2% | 12,700 |
| 2021/11/16 | 1,261 | 1,269 | 1,231 | 1,240 | -10 | -0.8% | 21,400 |
| 2021/11/15 | 1,271 | 1,275 | 1,248 | 1,250 | -21 | -1.7% | 12,700 |
| 2021/11/12 | 1,230 | 1,280 | 1,230 | 1,271 | +29 | +2.3% | 18,400 |
| 2021/11/11 | 1,259 | 1,274 | 1,241 | 1,242 | -28 | -2.2% | 20,600 |
| 2021/11/10 | 1,297 | 1,297 | 1,262 | 1,270 | -15 | -1.2% | 17,000 |
| 2021/11/09 | 1,287 | 1,295 | 1,284 | 1,285 | -2 | -0.2% | 11,900 |
| 2021/11/08 | 1,277 | 1,287 | 1,262 | 1,287 | +22 | +1.7% | 12,100 |
| 2021/11/05 | 1,280 | 1,280 | 1,256 | 1,265 | -15 | -1.2% | 5,700 |
| 2021/11/04 | 1,266 | 1,281 | 1,260 | 1,280 | +21 | +1.7% | 9,900 |
| 2021/11/02 | 1,261 | 1,270 | 1,247 | 1,259 | ±0 | ±0% | 14,900 |
| 2021/11/01 | 1,270 | 1,288 | 1,250 | 1,259 | -11 | -0.9% | 15,700 |
| 2021/10/29 | 1,318 | 1,318 | 1,267 | 1,270 | -28 | -2.2% | 18,300 |
| 2021/10/28 | 1,243 | 1,333 | 1,241 | 1,298 | +56 | +4.5% | 67,000 |
| 2021/10/27 | 1,262 | 1,262 | 1,240 | 1,242 | -3 | -0.2% | 7,300 |
| 2021/10/26 | 1,240 | 1,257 | 1,239 | 1,245 | -3 | -0.2% | 9,100 |
| 2021/10/25 | 1,244 | 1,256 | 1,228 | 1,248 | +18 | +1.5% | 11,100 |
701～
750
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 | 93,000円 | +6.1% | +12.9% | 2.15% | 12.82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 | 71,700円 | -7.0% | - | 2.44% | 227.61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 | 139,300円 | +18.2% | +9.3% | 5.74% | 16.93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
