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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 1,382 | 1,434 | 1,357 | 1,414 | +35 | +2.5% | 28,000 |
| 2021/03/12 | 1,385 | 1,390 | 1,359 | 1,379 | +14 | +1% | 20,200 |
| 2021/03/11 | 1,344 | 1,377 | 1,334 | 1,365 | +34 | +2.6% | 23,800 |
| 2021/03/10 | 1,335 | 1,355 | 1,326 | 1,331 | -6 | -0.4% | 9,300 |
| 2021/03/09 | 1,320 | 1,349 | 1,310 | 1,337 | +20 | +1.5% | 11,600 |
| 2021/03/08 | 1,303 | 1,354 | 1,303 | 1,317 | +18 | +1.4% | 15,600 |
| 2021/03/05 | 1,307 | 1,312 | 1,266 | 1,299 | -21 | -1.6% | 19,800 |
| 2021/03/04 | 1,329 | 1,340 | 1,301 | 1,320 | -4 | -0.3% | 12,200 |
| 2021/03/03 | 1,309 | 1,335 | 1,297 | 1,324 | +27 | +2.1% | 14,600 |
| 2021/03/02 | 1,302 | 1,340 | 1,290 | 1,297 | -9 | -0.7% | 12,900 |
| 2021/03/01 | 1,300 | 1,330 | 1,282 | 1,306 | +36 | +2.8% | 10,100 |
| 2021/02/26 | 1,284 | 1,294 | 1,270 | 1,270 | -37 | -2.8% | 16,300 |
| 2021/02/25 | 1,286 | 1,307 | 1,280 | 1,307 | +27 | +2.1% | 7,000 |
| 2021/02/24 | 1,297 | 1,312 | 1,276 | 1,280 | -7 | -0.5% | 14,100 |
| 2021/02/22 | 1,263 | 1,300 | 1,263 | 1,287 | +25 | +2% | 12,400 |
| 2021/02/19 | 1,288 | 1,302 | 1,260 | 1,262 | -28 | -2.2% | 22,500 |
| 2021/02/18 | 1,322 | 1,325 | 1,290 | 1,290 | -41 | -3.1% | 43,600 |
| 2021/02/17 | 1,352 | 1,352 | 1,315 | 1,331 | -21 | -1.6% | 25,700 |
| 2021/02/16 | 1,379 | 1,384 | 1,350 | 1,352 | -26 | -1.9% | 22,900 |
| 2021/02/15 | 1,408 | 1,408 | 1,373 | 1,378 | -30 | -2.1% | 15,100 |
| 2021/02/12 | 1,425 | 1,428 | 1,396 | 1,408 | -8 | -0.6% | 27,000 |
| 2021/02/10 | 1,397 | 1,425 | 1,396 | 1,416 | +15 | +1.1% | 16,700 |
| 2021/02/09 | 1,419 | 1,423 | 1,392 | 1,401 | -26 | -1.8% | 23,000 |
| 2021/02/08 | 1,436 | 1,448 | 1,412 | 1,427 | +18 | +1.3% | 22,700 |
| 2021/02/05 | 1,380 | 1,415 | 1,377 | 1,409 | +47 | +3.5% | 10,800 |
| 2021/02/04 | 1,358 | 1,374 | 1,356 | 1,362 | +4 | +0.3% | 6,400 |
| 2021/02/03 | 1,368 | 1,368 | 1,354 | 1,358 | -1 | -0.1% | 6,100 |
| 2021/02/02 | 1,357 | 1,374 | 1,357 | 1,359 | +4 | +0.3% | 3,100 |
| 2021/02/01 | 1,362 | 1,370 | 1,352 | 1,355 | -18 | -1.3% | 6,800 |
| 2021/01/29 | 1,426 | 1,435 | 1,370 | 1,373 | -55 | -3.9% | 29,100 |
| 2021/01/28 | 1,340 | 1,428 | 1,340 | 1,428 | +63 | +4.6% | 25,900 |
| 2021/01/27 | 1,388 | 1,390 | 1,346 | 1,365 | +16 | +1.2% | 15,900 |
| 2021/01/26 | 1,355 | 1,377 | 1,349 | 1,349 | -6 | -0.4% | 7,200 |
| 2021/01/25 | 1,357 | 1,375 | 1,350 | 1,355 | -2 | -0.1% | 5,100 |
| 2021/01/22 | 1,380 | 1,380 | 1,344 | 1,357 | -18 | -1.3% | 11,400 |
| 2021/01/21 | 1,393 | 1,410 | 1,369 | 1,375 | -3 | -0.2% | 13,600 |
| 2021/01/20 | 1,394 | 1,394 | 1,373 | 1,378 | -27 | -1.9% | 7,800 |
| 2021/01/19 | 1,385 | 1,415 | 1,385 | 1,405 | +15 | +1.1% | 9,600 |
| 2021/01/18 | 1,379 | 1,395 | 1,360 | 1,390 | -6 | -0.4% | 15,800 |
| 2021/01/15 | 1,401 | 1,403 | 1,380 | 1,396 | -5 | -0.4% | 7,200 |
| 2021/01/14 | 1,430 | 1,439 | 1,379 | 1,401 | -25 | -1.8% | 27,700 |
| 2021/01/13 | 1,412 | 1,430 | 1,412 | 1,426 | +17 | +1.2% | 10,900 |
| 2021/01/12 | 1,409 | 1,409 | 1,364 | 1,409 | +22 | +1.6% | 16,100 |
| 2021/01/08 | 1,384 | 1,410 | 1,384 | 1,387 | +20 | +1.5% | 13,200 |
| 2021/01/07 | 1,346 | 1,370 | 1,345 | 1,367 | +22 | +1.6% | 20,400 |
| 2021/01/06 | 1,300 | 1,345 | 1,296 | 1,345 | +45 | +3.5% | 21,100 |
| 2021/01/05 | 1,319 | 1,319 | 1,294 | 1,300 | -20 | -1.5% | 12,200 |
| 2021/01/04 | 1,342 | 1,342 | 1,301 | 1,320 | -3 | -0.2% | 7,000 |
| 2020/12/30 | 1,325 | 1,338 | 1,322 | 1,323 | -2 | -0.2% | 16,000 |
| 2020/12/29 | 1,324 | 1,336 | 1,312 | 1,325 | +21 | +1.6% | 13,200 |
901～
950
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 | 92,900円 | +6.1% | +12.9% | 2.15% | 12.81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 | 297,000円 | +16.6% | +10.0% | 3.10% | 16.31倍 | 5.90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 | 64,200円 | +9.2% | +15.4% | 1.25% | 15.89倍 | 1.65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 | 71,500円 | -7.0% | - | 2.45% | 226.98倍 | 3.63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 | 138,700円 | +18.2% | +9.3% | 5.77% | 16.86倍 | 2.07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
