ＳＢＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,971 | 4,019 | 3,964 | 3,967 | -8 | -0.2% | 1,136,800 |
| 2025/05/20 | 4,021 | 4,038 | 3,949 | 3,975 | +78 | +2% | 1,955,300 |
| 2025/05/19 | 3,900 | 3,932 | 3,881 | 3,897 | -1 | ±0% | 1,332,600 |
| 2025/05/16 | 3,890 | 3,928 | 3,862 | 3,898 | +2 | +0.1% | 1,277,500 |
| 2025/05/15 | 3,953 | 3,974 | 3,896 | 3,896 | -91 | -2.3% | 1,060,700 |
| 2025/05/14 | 3,982 | 3,987 | 3,911 | 3,987 | +24 | +0.6% | 1,274,500 |
| 2025/05/13 | 3,967 | 3,999 | 3,926 | 3,963 | +66 | +1.7% | 2,080,400 |
| 2025/05/12 | 3,802 | 3,897 | 3,797 | 3,897 | +165 | +4.4% | 2,730,200 |
| 2025/05/09 | 3,732 | 3,812 | 3,714 | 3,732 | +22 | +0.6% | 3,104,900 |
| 2025/05/08 | 3,718 | 3,728 | 3,693 | 3,710 | +9 | +0.2% | 1,469,800 |
| 2025/05/07 | 3,659 | 3,705 | 3,628 | 3,701 | +24 | +0.7% | 2,057,300 |
| 2025/05/02 | 3,707 | 3,719 | 3,657 | 3,677 | -5 | -0.1% | 2,053,700 |
| 2025/05/01 | 3,715 | 3,762 | 3,682 | 3,682 | -57 | -1.5% | 2,169,400 |
| 2025/04/30 | 3,763 | 3,778 | 3,735 | 3,739 | -10 | -0.3% | 1,772,400 |
| 2025/04/28 | 3,776 | 3,778 | 3,738 | 3,749 | +61 | +1.7% | 1,440,100 |
| 2025/04/25 | 3,675 | 3,710 | 3,666 | 3,688 | +31 | +0.8% | 1,192,300 |
| 2025/04/24 | 3,691 | 3,720 | 3,648 | 3,657 | +9 | +0.2% | 1,583,400 |
| 2025/04/23 | 3,693 | 3,693 | 3,637 | 3,648 | +39 | +1.1% | 1,809,500 |
| 2025/04/22 | 3,555 | 3,614 | 3,535 | 3,609 | +50 | +1.4% | 2,538,900 |
| 2025/04/21 | 3,591 | 3,607 | 3,536 | 3,559 | -23 | -0.6% | 1,968,300 |
| 2025/04/18 | 3,578 | 3,589 | 3,558 | 3,582 | +7 | +0.2% | 1,735,400 |
| 2025/04/17 | 3,480 | 3,587 | 3,469 | 3,575 | +105 | +3% | 1,833,400 |
| 2025/04/16 | 3,485 | 3,511 | 3,438 | 3,470 | +7 | +0.2% | 1,713,500 |
| 2025/04/15 | 3,485 | 3,495 | 3,455 | 3,463 | +18 | +0.5% | 1,479,300 |
| 2025/04/14 | 3,489 | 3,508 | 3,442 | 3,445 | +9 | +0.3% | 2,021,000 |
| 2025/04/11 | 3,360 | 3,464 | 3,317 | 3,436 | -89 | -2.5% | 2,630,600 |
| 2025/04/10 | 3,620 | 3,630 | 3,497 | 3,525 | +255 | +7.8% | 3,029,900 |
| 2025/04/09 | 3,380 | 3,388 | 3,220 | 3,270 | -175 | -5.1% | 3,284,000 |
| 2025/04/08 | 3,406 | 3,485 | 3,383 | 3,445 | +282 | +8.9% | 2,748,900 |
| 2025/04/07 | 3,100 | 3,267 | 3,083 | 3,163 | -391 | -11% | 4,922,600 |
| 2025/04/04 | 3,629 | 3,657 | 3,437 | 3,554 | -221 | -5.9% | 4,189,300 |
| 2025/04/03 | 3,769 | 3,854 | 3,749 | 3,775 | -190 | -4.8% | 2,542,300 |
| 2025/04/02 | 3,985 | 3,995 | 3,919 | 3,965 | +5 | +0.1% | 1,400,800 |
| 2025/04/01 | 4,075 | 4,077 | 3,958 | 3,960 | -23 | -0.6% | 1,226,100 |
| 2025/03/31 | 4,000 | 4,034 | 3,942 | 3,983 | -171 | -4.1% | 2,574,100 |
| 2025/03/28 | 4,230 | 4,234 | 4,146 | 4,154 | -186 | -4.3% | 2,056,500 |
| 2025/03/27 | 4,245 | 4,340 | 4,238 | 4,340 | +35 | +0.8% | 2,655,200 |
| 2025/03/26 | 4,300 | 4,318 | 4,278 | 4,305 | +10 | +0.2% | 1,249,100 |
| 2025/03/25 | 4,327 | 4,333 | 4,283 | 4,295 | +8 | +0.2% | 1,047,900 |
| 2025/03/24 | 4,345 | 4,377 | 4,287 | 4,287 | -59 | -1.4% | 1,503,800 |
| 2025/03/21 | 4,290 | 4,393 | 4,285 | 4,346 | +48 | +1.1% | 2,160,000 |
| 2025/03/19 | 4,259 | 4,317 | 4,255 | 4,298 | +20 | +0.5% | 987,000 |
| 2025/03/18 | 4,283 | 4,306 | 4,267 | 4,278 | +63 | +1.5% | 1,206,300 |
| 2025/03/17 | 4,232 | 4,272 | 4,213 | 4,215 | +34 | +0.8% | 1,233,000 |
| 2025/03/14 | 4,100 | 4,196 | 4,100 | 4,181 | +73 | +1.8% | 1,300,500 |
| 2025/03/13 | 4,135 | 4,180 | 4,108 | 4,108 | +17 | +0.4% | 1,488,200 |
| 2025/03/12 | 4,075 | 4,142 | 4,072 | 4,091 | +9 | +0.2% | 1,493,200 |
| 2025/03/11 | 4,138 | 4,143 | 4,013 | 4,082 | -128 | -3% | 3,049,800 |
| 2025/03/10 | 4,266 | 4,274 | 4,208 | 4,210 | -47 | -1.1% | 1,297,000 |
| 2025/03/07 | 4,335 | 4,342 | 4,256 | 4,257 | -169 | -3.8% | 2,895,700 |
1～
50
件表示中 / 5983件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩ」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 | 396,700円 | - | - | - | - | 0.95倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 野村ＨＤ | 86,500円 | -5.0% | -4.7% | 4.62% | 8.11倍 | 0.75倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| 大和証Ｇ | 94,800円 | -6.7% | -7.1% | 4.64% | 9.21倍 | 0.82倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| ＦＰＧ | 224,600円 | +14.6% | +9.7% | 5.81% | 8.55倍 | 3.39倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 松井証 | 71,200円 | - | - | - | - | 2.40倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
市場注目の銘柄
チャート関連のコラム
