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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,048 | 1,050 | 1,032 | 1,040 | -1 | -0.1% | 25,500 |
| 2024/06/26 | 1,032 | 1,047 | 1,028 | 1,041 | +11 | +1.1% | 51,500 |
| 2024/06/25 | 1,019 | 1,032 | 1,008 | 1,030 | +16 | +1.6% | 35,100 |
| 2024/06/24 | 1,016 | 1,016 | 1,008 | 1,014 | +2 | +0.2% | 14,800 |
| 2024/06/21 | 1,010 | 1,017 | 1,006 | 1,012 | +6 | +0.6% | 12,500 |
| 2024/06/20 | 1,004 | 1,014 | 1,001 | 1,006 | +3 | +0.3% | 16,900 |
| 2024/06/19 | 1,009 | 1,016 | 1,001 | 1,003 | -3 | -0.3% | 30,000 |
| 2024/06/18 | 1,007 | 1,012 | 1,005 | 1,006 | ±0 | ±0% | 22,000 |
| 2024/06/17 | 1,016 | 1,020 | 1,003 | 1,006 | -10 | -1% | 18,100 |
| 2024/06/14 | 1,008 | 1,020 | 1,007 | 1,016 | +4 | +0.4% | 19,900 |
| 2024/06/13 | 1,032 | 1,032 | 1,012 | 1,012 | -19 | -1.8% | 30,400 |
| 2024/06/12 | 1,038 | 1,042 | 1,030 | 1,031 | -8 | -0.8% | 28,400 |
| 2024/06/11 | 1,045 | 1,048 | 1,038 | 1,039 | ±0 | ±0% | 18,700 |
| 2024/06/10 | 1,028 | 1,045 | 1,024 | 1,039 | +4 | +0.4% | 23,100 |
| 2024/06/07 | 1,026 | 1,036 | 1,025 | 1,035 | +9 | +0.9% | 22,800 |
| 2024/06/06 | 1,041 | 1,041 | 1,025 | 1,026 | -5 | -0.5% | 13,400 |
| 2024/06/05 | 1,055 | 1,055 | 1,029 | 1,031 | -24 | -2.3% | 23,800 |
| 2024/06/04 | 1,044 | 1,063 | 1,044 | 1,055 | +6 | +0.6% | 63,600 |
| 2024/06/03 | 1,036 | 1,053 | 1,036 | 1,049 | +16 | +1.5% | 62,400 |
| 2024/05/31 | 1,012 | 1,034 | 1,007 | 1,033 | +23 | +2.3% | 30,500 |
| 2024/05/30 | 1,000 | 1,013 | 997 | 1,010 | +3 | +0.3% | 23,100 |
| 2024/05/29 | 1,018 | 1,022 | 1,005 | 1,007 | -19 | -1.9% | 44,300 |
| 2024/05/28 | 1,022 | 1,026 | 1,016 | 1,026 | +4 | +0.4% | 12,600 |
| 2024/05/27 | 1,035 | 1,035 | 1,009 | 1,022 | -10 | -1% | 41,900 |
| 2024/05/24 | 1,026 | 1,035 | 1,021 | 1,032 | +5 | +0.5% | 22,000 |
| 2024/05/23 | 1,035 | 1,040 | 1,023 | 1,027 | ±0 | ±0% | 20,000 |
| 2024/05/22 | 1,045 | 1,046 | 1,026 | 1,027 | -9 | -0.9% | 32,100 |
| 2024/05/21 | 1,037 | 1,044 | 1,031 | 1,036 | -2 | -0.2% | 35,200 |
| 2024/05/20 | 1,036 | 1,050 | 1,020 | 1,038 | +2 | +0.2% | 49,900 |
| 2024/05/17 | 1,012 | 1,038 | 1,005 | 1,036 | +24 | +2.4% | 36,200 |
| 2024/05/16 | 1,011 | 1,015 | 996 | 1,012 | -6 | -0.6% | 60,500 |
| 2024/05/15 | 1,030 | 1,033 | 1,004 | 1,018 | -6 | -0.6% | 37,200 |
| 2024/05/14 | 1,012 | 1,029 | 1,012 | 1,024 | +7 | +0.7% | 34,900 |
| 2024/05/13 | 1,020 | 1,020 | 1,005 | 1,017 | -2 | -0.2% | 45,000 |
| 2024/05/10 | 1,020 | 1,047 | 1,010 | 1,019 | +20 | +2% | 141,400 |
| 2024/05/09 | 994 | 999 | 975 | 999 | +13 | +1.3% | 70,000 |
| 2024/05/08 | 982 | 993 | 982 | 986 | +1 | +0.1% | 37,100 |
| 2024/05/07 | 991 | 994 | 978 | 985 | -5 | -0.5% | 64,100 |
| 2024/05/02 | 998 | 1,000 | 986 | 990 | -13 | -1.3% | 40,700 |
| 2024/05/01 | 1,009 | 1,009 | 1,001 | 1,003 | -5 | -0.5% | 14,700 |
| 2024/04/30 | 999 | 1,009 | 989 | 1,008 | +15 | +1.5% | 26,400 |
| 2024/04/26 | 987 | 1,009 | 981 | 993 | +2 | +0.2% | 61,100 |
| 2024/04/25 | 994 | 996 | 990 | 991 | -4 | -0.4% | 20,700 |
| 2024/04/24 | 992 | 1,003 | 987 | 995 | +10 | +1% | 45,700 |
| 2024/04/23 | 992 | 992 | 974 | 985 | +4 | +0.4% | 59,900 |
| 2024/04/22 | 985 | 996 | 976 | 981 | -1 | -0.1% | 51,800 |
| 2024/04/19 | 1,003 | 1,003 | 964 | 982 | -25 | -2.5% | 166,700 |
| 2024/04/18 | 1,007 | 1,011 | 994 | 1,007 | -4 | -0.4% | 99,500 |
| 2024/04/17 | 1,016 | 1,019 | 1,005 | 1,011 | -3 | -0.3% | 35,900 |
| 2024/04/16 | 1,031 | 1,031 | 1,012 | 1,014 | -22 | -2.1% | 52,500 |
101～
150
件表示中 / 1502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 | 98,800円 | +6.1% | +12.9% | 2.02% | 13.62倍 | 0.59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 | 295,100円 | +16.6% | +10.0% | 3.12% | 16.20倍 | 5.86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 | 66,000円 | +9.2% | +15.4% | 1.21% | 16.33倍 | 1.70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 | 69,200円 | -7.0% | - | 2.53% | 219.68倍 | 3.52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 | 135,700円 | +18.2% | +9.3% | 5.90% | 16.52倍 | 2.03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
