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 |
|---|---|---|---|---|---|---|---|
| 2021/06/10 | 1,343 | 1,370 | 1,343 | 1,357 | +6 | +0.4% | 5,700 |
| 2021/06/09 | 1,341 | 1,364 | 1,341 | 1,351 | +10 | +0.7% | 6,800 |
| 2021/06/08 | 1,334 | 1,354 | 1,334 | 1,341 | +9 | +0.7% | 4,900 |
| 2021/06/07 | 1,351 | 1,351 | 1,324 | 1,332 | -31 | -2.3% | 4,400 |
| 2021/06/04 | 1,363 | 1,364 | 1,345 | 1,363 | -11 | -0.8% | 8,500 |
| 2021/06/03 | 1,358 | 1,377 | 1,358 | 1,374 | +10 | +0.7% | 9,700 |
| 2021/06/02 | 1,367 | 1,367 | 1,348 | 1,364 | +18 | +1.3% | 8,600 |
| 2021/06/01 | 1,374 | 1,385 | 1,346 | 1,346 | -23 | -1.7% | 10,600 |
| 2021/05/31 | 1,394 | 1,394 | 1,357 | 1,369 | -8 | -0.6% | 8,100 |
| 2021/05/28 | 1,355 | 1,399 | 1,355 | 1,377 | +31 | +2.3% | 21,100 |
| 2021/05/27 | 1,330 | 1,362 | 1,330 | 1,346 | +29 | +2.2% | 23,100 |
| 2021/05/26 | 1,311 | 1,326 | 1,310 | 1,317 | +1 | +0.1% | 6,100 |
| 2021/05/25 | 1,350 | 1,350 | 1,316 | 1,316 | -27 | -2% | 10,400 |
| 2021/05/24 | 1,364 | 1,371 | 1,340 | 1,343 | -22 | -1.6% | 13,000 |
| 2021/05/21 | 1,379 | 1,394 | 1,348 | 1,365 | +16 | +1.2% | 26,500 |
| 2021/05/20 | 1,310 | 1,356 | 1,307 | 1,349 | +58 | +4.5% | 19,700 |
| 2021/05/19 | 1,295 | 1,308 | 1,276 | 1,291 | -5 | -0.4% | 15,500 |
| 2021/05/18 | 1,274 | 1,296 | 1,266 | 1,296 | +27 | +2.1% | 76,000 |
| 2021/05/17 | 1,287 | 1,300 | 1,263 | 1,269 | -11 | -0.9% | 72,300 |
| 2021/05/14 | 1,270 | 1,298 | 1,254 | 1,280 | -10 | -0.8% | 29,700 |
| 2021/05/13 | 1,312 | 1,319 | 1,262 | 1,290 | -73 | -5.4% | 53,800 |
| 2021/05/12 | 1,390 | 1,390 | 1,334 | 1,363 | -6 | -0.4% | 20,900 |
| 2021/05/11 | 1,381 | 1,389 | 1,357 | 1,369 | +1 | +0.1% | 15,600 |
| 2021/05/10 | 1,396 | 1,396 | 1,363 | 1,368 | +1 | +0.1% | 24,100 |
| 2021/05/07 | 1,375 | 1,391 | 1,362 | 1,367 | +22 | +1.6% | 23,700 |
| 2021/05/06 | 1,365 | 1,380 | 1,342 | 1,345 | -10 | -0.7% | 23,000 |
| 2021/04/30 | 1,412 | 1,412 | 1,350 | 1,355 | -40 | -2.9% | 32,700 |
| 2021/04/28 | 1,419 | 1,458 | 1,390 | 1,395 | -54 | -3.7% | 36,100 |
| 2021/04/27 | 1,431 | 1,456 | 1,414 | 1,449 | +14 | +1% | 27,000 |
| 2021/04/26 | 1,420 | 1,435 | 1,409 | 1,435 | +34 | +2.4% | 21,200 |
| 2021/04/23 | 1,401 | 1,437 | 1,385 | 1,401 | -11 | -0.8% | 25,300 |
| 2021/04/22 | 1,364 | 1,418 | 1,343 | 1,412 | +81 | +6.1% | 38,400 |
| 2021/04/21 | 1,352 | 1,363 | 1,330 | 1,331 | -31 | -2.3% | 18,200 |
| 2021/04/20 | 1,400 | 1,400 | 1,356 | 1,362 | -42 | -3% | 29,700 |
| 2021/04/19 | 1,374 | 1,450 | 1,352 | 1,404 | +30 | +2.2% | 56,100 |
| 2021/04/16 | 1,288 | 1,398 | 1,287 | 1,374 | +87 | +6.8% | 40,900 |
| 2021/04/15 | 1,292 | 1,299 | 1,285 | 1,287 | -5 | -0.4% | 8,400 |
| 2021/04/14 | 1,305 | 1,306 | 1,290 | 1,292 | -13 | -1% | 10,400 |
| 2021/04/13 | 1,307 | 1,313 | 1,296 | 1,305 | -2 | -0.2% | 12,700 |
| 2021/04/12 | 1,301 | 1,310 | 1,299 | 1,307 | +9 | +0.7% | 5,400 |
| 2021/04/09 | 1,301 | 1,316 | 1,295 | 1,298 | -3 | -0.2% | 8,800 |
| 2021/04/08 | 1,329 | 1,329 | 1,291 | 1,301 | -22 | -1.7% | 14,000 |
| 2021/04/07 | 1,314 | 1,335 | 1,312 | 1,323 | +9 | +0.7% | 7,100 |
| 2021/04/06 | 1,340 | 1,340 | 1,305 | 1,314 | -17 | -1.3% | 16,400 |
| 2021/04/05 | 1,360 | 1,360 | 1,318 | 1,331 | -26 | -1.9% | 22,700 |
| 2021/04/02 | 1,313 | 1,365 | 1,305 | 1,357 | +50 | +3.8% | 19,100 |
| 2021/04/01 | 1,325 | 1,329 | 1,300 | 1,307 | -9 | -0.7% | 6,700 |
| 2021/03/31 | 1,311 | 1,324 | 1,305 | 1,316 | +5 | +0.4% | 6,500 |
| 2021/03/30 | 1,309 | 1,329 | 1,303 | 1,311 | -6 | -0.5% | 9,500 |
| 2021/03/29 | 1,329 | 1,342 | 1,317 | 1,317 | -12 | -0.9% | 15,100 |
851～
900
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
