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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 1,319 | 1,334 | 1,312 | 1,317 | +21 | +1.6% | 10,000 |
| 2021/08/23 | 1,315 | 1,315 | 1,295 | 1,296 | -1 | -0.1% | 9,900 |
| 2021/08/20 | 1,312 | 1,320 | 1,295 | 1,297 | -15 | -1.1% | 15,100 |
| 2021/08/19 | 1,324 | 1,324 | 1,308 | 1,312 | -12 | -0.9% | 7,700 |
| 2021/08/18 | 1,308 | 1,324 | 1,291 | 1,324 | +15 | +1.1% | 11,600 |
| 2021/08/17 | 1,320 | 1,320 | 1,301 | 1,309 | -11 | -0.8% | 7,100 |
| 2021/08/16 | 1,353 | 1,353 | 1,279 | 1,320 | -33 | -2.4% | 13,300 |
| 2021/08/13 | 1,360 | 1,374 | 1,345 | 1,353 | -25 | -1.8% | 12,200 |
| 2021/08/12 | 1,396 | 1,396 | 1,345 | 1,378 | -18 | -1.3% | 24,500 |
| 2021/08/11 | 1,386 | 1,415 | 1,361 | 1,396 | +14 | +1% | 13,300 |
| 2021/08/10 | 1,382 | 1,401 | 1,373 | 1,382 | +2 | +0.1% | 7,300 |
| 2021/08/06 | 1,400 | 1,400 | 1,336 | 1,380 | -26 | -1.8% | 10,000 |
| 2021/08/05 | 1,405 | 1,425 | 1,403 | 1,406 | -25 | -1.7% | 9,900 |
| 2021/08/04 | 1,434 | 1,446 | 1,423 | 1,431 | -3 | -0.2% | 15,800 |
| 2021/08/03 | 1,417 | 1,434 | 1,404 | 1,434 | +17 | +1.2% | 27,200 |
| 2021/08/02 | 1,387 | 1,425 | 1,366 | 1,417 | +30 | +2.2% | 15,600 |
| 2021/07/30 | 1,368 | 1,389 | 1,361 | 1,387 | +20 | +1.5% | 13,200 |
| 2021/07/29 | 1,362 | 1,375 | 1,340 | 1,367 | +5 | +0.4% | 14,100 |
| 2021/07/28 | 1,400 | 1,400 | 1,361 | 1,362 | -52 | -3.7% | 31,600 |
| 2021/07/27 | 1,380 | 1,414 | 1,368 | 1,414 | +55 | +4% | 53,600 |
| 2021/07/26 | 1,343 | 1,366 | 1,343 | 1,359 | +19 | +1.4% | 13,800 |
| 2021/07/21 | 1,346 | 1,351 | 1,322 | 1,340 | ±0 | ±0% | 10,500 |
| 2021/07/20 | 1,315 | 1,345 | 1,310 | 1,340 | +14 | +1.1% | 17,600 |
| 2021/07/19 | 1,317 | 1,336 | 1,310 | 1,326 | -5 | -0.4% | 13,200 |
| 2021/07/16 | 1,317 | 1,333 | 1,311 | 1,331 | +14 | +1.1% | 6,400 |
| 2021/07/15 | 1,318 | 1,334 | 1,310 | 1,317 | -7 | -0.5% | 11,500 |
| 2021/07/14 | 1,320 | 1,335 | 1,318 | 1,324 | -8 | -0.6% | 4,600 |
| 2021/07/13 | 1,313 | 1,337 | 1,311 | 1,332 | +20 | +1.5% | 8,600 |
| 2021/07/12 | 1,312 | 1,335 | 1,307 | 1,312 | +4 | +0.3% | 11,800 |
| 2021/07/09 | 1,328 | 1,328 | 1,295 | 1,308 | -11 | -0.8% | 18,500 |
| 2021/07/08 | 1,352 | 1,352 | 1,317 | 1,319 | -35 | -2.6% | 7,500 |
| 2021/07/07 | 1,316 | 1,355 | 1,316 | 1,354 | +38 | +2.9% | 18,100 |
| 2021/07/06 | 1,325 | 1,329 | 1,315 | 1,316 | -9 | -0.7% | 26,400 |
| 2021/07/05 | 1,325 | 1,336 | 1,324 | 1,325 | -17 | -1.3% | 14,900 |
| 2021/07/02 | 1,311 | 1,342 | 1,306 | 1,342 | +26 | +2% | 11,300 |
| 2021/07/01 | 1,325 | 1,325 | 1,316 | 1,316 | -7 | -0.5% | 2,800 |
| 2021/06/30 | 1,356 | 1,379 | 1,320 | 1,323 | -39 | -2.9% | 13,400 |
| 2021/06/29 | 1,310 | 1,362 | 1,305 | 1,362 | +52 | +4% | 11,100 |
| 2021/06/28 | 1,326 | 1,330 | 1,306 | 1,310 | -5 | -0.4% | 10,700 |
| 2021/06/25 | 1,317 | 1,347 | 1,304 | 1,315 | -6 | -0.5% | 14,900 |
| 2021/06/24 | 1,313 | 1,328 | 1,303 | 1,321 | +4 | +0.3% | 16,100 |
| 2021/06/23 | 1,325 | 1,341 | 1,311 | 1,317 | -15 | -1.1% | 11,800 |
| 2021/06/22 | 1,362 | 1,362 | 1,332 | 1,332 | -7 | -0.5% | 12,300 |
| 2021/06/21 | 1,326 | 1,340 | 1,310 | 1,339 | +9 | +0.7% | 13,300 |
| 2021/06/18 | 1,313 | 1,334 | 1,305 | 1,330 | +17 | +1.3% | 16,400 |
| 2021/06/17 | 1,310 | 1,322 | 1,310 | 1,313 | +3 | +0.2% | 4,700 |
| 2021/06/16 | 1,331 | 1,331 | 1,307 | 1,310 | -20 | -1.5% | 7,800 |
| 2021/06/15 | 1,320 | 1,331 | 1,315 | 1,330 | +11 | +0.8% | 8,400 |
| 2021/06/14 | 1,340 | 1,340 | 1,317 | 1,319 | -19 | -1.4% | 8,600 |
| 2021/06/11 | 1,365 | 1,365 | 1,338 | 1,338 | -19 | -1.4% | 9,300 |
801～
850
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
