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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,104 | 1,105 | 1,074 | 1,094 | -14 | -1.3% | 45,900 |
| 2024/01/30 | 1,100 | 1,120 | 1,085 | 1,108 | +60 | +5.7% | 148,000 |
| 2024/01/29 | 1,042 | 1,065 | 1,042 | 1,048 | +6 | +0.6% | 20,000 |
| 2024/01/26 | 1,029 | 1,054 | 1,028 | 1,042 | +12 | +1.2% | 28,900 |
| 2024/01/25 | 1,033 | 1,036 | 1,019 | 1,030 | -3 | -0.3% | 26,300 |
| 2024/01/24 | 1,037 | 1,048 | 1,030 | 1,033 | -3 | -0.3% | 21,200 |
| 2024/01/23 | 1,040 | 1,044 | 1,033 | 1,036 | -8 | -0.8% | 12,000 |
| 2024/01/22 | 1,025 | 1,053 | 1,025 | 1,044 | +14 | +1.4% | 14,900 |
| 2024/01/19 | 1,030 | 1,030 | 1,024 | 1,030 | +4 | +0.4% | 5,800 |
| 2024/01/18 | 1,026 | 1,030 | 1,021 | 1,026 | -4 | -0.4% | 10,400 |
| 2024/01/17 | 1,047 | 1,047 | 1,030 | 1,030 | -9 | -0.9% | 29,300 |
| 2024/01/16 | 1,051 | 1,054 | 1,032 | 1,039 | -8 | -0.8% | 14,500 |
| 2024/01/15 | 1,048 | 1,049 | 1,033 | 1,047 | +7 | +0.7% | 25,500 |
| 2024/01/12 | 1,049 | 1,051 | 1,027 | 1,040 | -9 | -0.9% | 39,200 |
| 2024/01/11 | 1,058 | 1,060 | 1,047 | 1,049 | -2 | -0.2% | 29,400 |
| 2024/01/10 | 1,032 | 1,055 | 1,032 | 1,051 | +18 | +1.7% | 31,600 |
| 2024/01/09 | 1,044 | 1,049 | 1,028 | 1,033 | -8 | -0.8% | 23,300 |
| 2024/01/05 | 1,041 | 1,047 | 1,026 | 1,041 | +8 | +0.8% | 22,600 |
| 2024/01/04 | 1,025 | 1,036 | 1,012 | 1,033 | +1 | +0.1% | 30,200 |
| 2023/12/29 | 1,035 | 1,048 | 1,029 | 1,032 | +1 | +0.1% | 18,900 |
| 2023/12/28 | 1,007 | 1,036 | 1,004 | 1,031 | +26 | +2.6% | 36,900 |
| 2023/12/27 | 995 | 1,010 | 993 | 1,005 | +10 | +1% | 73,900 |
| 2023/12/26 | 1,000 | 1,006 | 991 | 995 | -8 | -0.8% | 42,800 |
| 2023/12/25 | 1,025 | 1,025 | 1,001 | 1,003 | -17 | -1.7% | 29,300 |
| 2023/12/22 | 1,021 | 1,029 | 1,018 | 1,020 | -1 | -0.1% | 23,700 |
| 2023/12/21 | 1,023 | 1,030 | 1,017 | 1,021 | -17 | -1.6% | 10,500 |
| 2023/12/20 | 1,020 | 1,039 | 1,020 | 1,038 | +13 | +1.3% | 21,500 |
| 2023/12/19 | 1,012 | 1,025 | 1,007 | 1,025 | +13 | +1.3% | 22,500 |
| 2023/12/18 | 1,010 | 1,012 | 990 | 1,012 | ±0 | ±0% | 42,500 |
| 2023/12/15 | 1,007 | 1,015 | 1,000 | 1,012 | +5 | +0.5% | 25,500 |
| 2023/12/14 | 1,041 | 1,041 | 999 | 1,007 | -30 | -2.9% | 34,100 |
| 2023/12/13 | 1,045 | 1,048 | 1,029 | 1,037 | -1 | -0.1% | 19,300 |
| 2023/12/12 | 1,042 | 1,103 | 1,036 | 1,038 | -4 | -0.4% | 66,300 |
| 2023/12/11 | 1,042 | 1,065 | 1,039 | 1,042 | +5 | +0.5% | 22,300 |
| 2023/12/08 | 1,056 | 1,058 | 1,029 | 1,037 | -31 | -2.9% | 50,300 |
| 2023/12/07 | 1,065 | 1,068 | 1,056 | 1,068 | -10 | -0.9% | 10,600 |
| 2023/12/06 | 1,051 | 1,083 | 1,051 | 1,078 | +28 | +2.7% | 19,200 |
| 2023/12/05 | 1,072 | 1,074 | 1,048 | 1,050 | -19 | -1.8% | 41,400 |
| 2023/12/04 | 1,074 | 1,079 | 1,068 | 1,069 | -1 | -0.1% | 8,600 |
| 2023/12/01 | 1,089 | 1,094 | 1,070 | 1,070 | -19 | -1.7% | 28,400 |
| 2023/11/30 | 1,066 | 1,089 | 1,066 | 1,089 | +23 | +2.2% | 18,700 |
| 2023/11/29 | 1,071 | 1,080 | 1,065 | 1,066 | -17 | -1.6% | 30,400 |
| 2023/11/28 | 1,096 | 1,102 | 1,078 | 1,083 | -15 | -1.4% | 34,300 |
| 2023/11/27 | 1,120 | 1,122 | 1,098 | 1,098 | -2 | -0.2% | 19,900 |
| 2023/11/24 | 1,085 | 1,116 | 1,085 | 1,100 | +15 | +1.4% | 31,200 |
| 2023/11/22 | 1,078 | 1,086 | 1,073 | 1,085 | +4 | +0.4% | 25,400 |
| 2023/11/21 | 1,086 | 1,087 | 1,072 | 1,081 | -9 | -0.8% | 12,100 |
| 2023/11/20 | 1,070 | 1,093 | 1,070 | 1,090 | +29 | +2.7% | 44,700 |
| 2023/11/17 | 1,052 | 1,073 | 1,052 | 1,061 | +9 | +0.9% | 24,400 |
| 2023/11/16 | 1,079 | 1,087 | 1,049 | 1,052 | -27 | -2.5% | 32,800 |
201～
250
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
