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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/22 | 1,238 | 1,238 | 1,224 | 1,230 | -8 | -0.6% | 11,900 |
| 2021/10/21 | 1,250 | 1,252 | 1,228 | 1,238 | -14 | -1.1% | 10,800 |
| 2021/10/20 | 1,229 | 1,265 | 1,221 | 1,252 | +29 | +2.4% | 12,200 |
| 2021/10/19 | 1,222 | 1,234 | 1,214 | 1,223 | -2 | -0.2% | 8,800 |
| 2021/10/18 | 1,230 | 1,230 | 1,216 | 1,225 | ±0 | ±0% | 7,800 |
| 2021/10/15 | 1,218 | 1,235 | 1,201 | 1,225 | +30 | +2.5% | 15,900 |
| 2021/10/14 | 1,215 | 1,215 | 1,195 | 1,195 | -18 | -1.5% | 31,300 |
| 2021/10/13 | 1,227 | 1,227 | 1,210 | 1,213 | -21 | -1.7% | 14,800 |
| 2021/10/12 | 1,229 | 1,235 | 1,218 | 1,234 | -4 | -0.3% | 10,900 |
| 2021/10/11 | 1,235 | 1,239 | 1,212 | 1,238 | +18 | +1.5% | 9,300 |
| 2021/10/08 | 1,225 | 1,236 | 1,217 | 1,220 | -5 | -0.4% | 28,400 |
| 2021/10/07 | 1,237 | 1,253 | 1,222 | 1,225 | -13 | -1.1% | 13,600 |
| 2021/10/06 | 1,235 | 1,257 | 1,210 | 1,238 | +5 | +0.4% | 23,500 |
| 2021/10/05 | 1,250 | 1,250 | 1,203 | 1,233 | -24 | -1.9% | 35,700 |
| 2021/10/04 | 1,276 | 1,280 | 1,255 | 1,257 | -14 | -1.1% | 20,600 |
| 2021/10/01 | 1,282 | 1,283 | 1,270 | 1,271 | -20 | -1.5% | 19,700 |
| 2021/09/30 | 1,301 | 1,302 | 1,283 | 1,291 | -8 | -0.6% | 11,100 |
| 2021/09/29 | 1,287 | 1,299 | 1,279 | 1,299 | -4 | -0.3% | 11,400 |
| 2021/09/28 | 1,302 | 1,312 | 1,289 | 1,303 | +2 | +0.2% | 11,700 |
| 2021/09/27 | 1,311 | 1,312 | 1,301 | 1,301 | +2 | +0.2% | 10,700 |
| 2021/09/24 | 1,297 | 1,303 | 1,290 | 1,299 | +15 | +1.2% | 12,400 |
| 2021/09/22 | 1,295 | 1,296 | 1,284 | 1,284 | -15 | -1.2% | 18,800 |
| 2021/09/21 | 1,306 | 1,313 | 1,294 | 1,299 | -15 | -1.1% | 20,100 |
| 2021/09/17 | 1,308 | 1,320 | 1,307 | 1,314 | +1 | +0.1% | 11,900 |
| 2021/09/16 | 1,344 | 1,344 | 1,309 | 1,313 | -37 | -2.7% | 28,400 |
| 2021/09/15 | 1,359 | 1,359 | 1,335 | 1,350 | -16 | -1.2% | 10,800 |
| 2021/09/14 | 1,389 | 1,393 | 1,350 | 1,366 | -24 | -1.7% | 19,000 |
| 2021/09/13 | 1,365 | 1,400 | 1,360 | 1,390 | +30 | +2.2% | 30,200 |
| 2021/09/10 | 1,343 | 1,360 | 1,331 | 1,360 | +32 | +2.4% | 13,900 |
| 2021/09/09 | 1,327 | 1,329 | 1,324 | 1,328 | +1 | +0.1% | 3,500 |
| 2021/09/08 | 1,344 | 1,344 | 1,325 | 1,327 | -21 | -1.6% | 10,800 |
| 2021/09/07 | 1,355 | 1,355 | 1,341 | 1,348 | +2 | +0.1% | 5,500 |
| 2021/09/06 | 1,350 | 1,353 | 1,341 | 1,346 | +9 | +0.7% | 5,600 |
| 2021/09/03 | 1,339 | 1,345 | 1,323 | 1,337 | -2 | -0.1% | 7,300 |
| 2021/09/02 | 1,336 | 1,355 | 1,336 | 1,339 | +8 | +0.6% | 13,600 |
| 2021/09/01 | 1,325 | 1,336 | 1,315 | 1,331 | +6 | +0.5% | 8,000 |
| 2021/08/31 | 1,316 | 1,338 | 1,316 | 1,325 | +9 | +0.7% | 7,600 |
| 2021/08/30 | 1,324 | 1,327 | 1,310 | 1,316 | -6 | -0.5% | 4,600 |
| 2021/08/27 | 1,317 | 1,326 | 1,314 | 1,322 | +10 | +0.8% | 7,000 |
| 2021/08/26 | 1,318 | 1,325 | 1,310 | 1,312 | +7 | +0.5% | 4,200 |
| 2021/08/25 | 1,315 | 1,327 | 1,305 | 1,305 | -12 | -0.9% | 8,700 |
751～
800
件表示中 / 1505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 | 97,600円 | +6.1% | +12.9% | 2.05% | 13.46倍 | 0.58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 | 305,000円 | +16.6% | +10.0% | 3.02% | 16.75倍 | 6.06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 | 65,600円 | +9.2% | +15.4% | 1.22% | 16.23倍 | 1.69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 | 63,600円 | -7.0% | - | 2.75% | 201.90倍 | 3.24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 | 131,000円 | +18.2% | +9.3% | 6.11% | 15.94倍 | 1.96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
