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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 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 |
| 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 |
851～
900
件表示中 / 1679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 | 157,300円 | +10.6% | +16.1% | 2.54% | 15.62倍 | 0.92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 |
| アニコムＨＤ | 85,200円 | +7.9% | -33.2% | 1.06% | 30.08倍 | 2.24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 |
| ＦＰパートナー | 210,000円 | -8.5% | -61.7% | 4.48% | 36.11倍 | 4.10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 |
| アイリック | 86,400円 | +19.8% | +12.8% | 3.70% | 13.97倍 | 1.82倍 |
|
来店型保険ショップを展開。独自の保険分析・検索システムや自社開発スマートＯＣＲが特徴 |
| アドバンスク | 31,300円 | -14.1% | - | 0.00% | - | -1.07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 |
市場注目の銘柄
チャート関連のコラム
