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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,150 | 3,173 | 3,129 | 3,140 | -56 | -1.8% | 872,500 |
| 2023/10/18 | 3,191 | 3,207 | 3,174 | 3,196 | +22 | +0.7% | 952,900 |
| 2023/10/17 | 3,190 | 3,204 | 3,147 | 3,174 | +32 | +1% | 873,700 |
| 2023/10/16 | 3,136 | 3,150 | 3,120 | 3,142 | -36 | -1.1% | 1,044,800 |
| 2023/10/13 | 3,189 | 3,210 | 3,167 | 3,178 | -40 | -1.2% | 1,132,000 |
| 2023/10/12 | 3,219 | 3,237 | 3,209 | 3,218 | +17 | +0.5% | 989,500 |
| 2023/10/11 | 3,238 | 3,239 | 3,198 | 3,201 | -1 | ±0% | 1,272,300 |
| 2023/10/10 | 3,170 | 3,207 | 3,156 | 3,202 | +72 | +2.3% | 1,486,400 |
| 2023/10/06 | 3,150 | 3,176 | 3,124 | 3,130 | +5 | +0.2% | 1,460,500 |
| 2023/10/05 | 3,068 | 3,129 | 3,038 | 3,125 | +141.5 | +4.7% | 2,062,900 |
| 2023/10/04 | 3,045 | 3,045 | 2,980.5 | 2,983.5 | -98.5 | -3.2% | 3,509,300 |
| 2023/10/03 | 3,105 | 3,127 | 3,070 | 3,082 | -65 | -2.1% | 1,941,400 |
| 2023/10/02 | 3,185 | 3,220 | 3,137 | 3,147 | -1 | ±0% | 1,848,400 |
| 2023/09/29 | 3,244 | 3,246 | 3,129 | 3,148 | -137 | -4.2% | 3,141,100 |
| 2023/09/28 | 3,282 | 3,320 | 3,261 | 3,285 | -44 | -1.3% | 1,753,300 |
| 2023/09/27 | 3,295 | 3,332 | 3,276 | 3,329 | +28 | +0.8% | 1,608,700 |
| 2023/09/26 | 3,326 | 3,330 | 3,288 | 3,301 | -8 | -0.2% | 1,394,600 |
| 2023/09/25 | 3,320 | 3,322 | 3,273 | 3,309 | -10 | -0.3% | 1,363,400 |
| 2023/09/22 | 3,259 | 3,337 | 3,255 | 3,319 | +40 | +1.2% | 1,614,300 |
| 2023/09/21 | 3,295 | 3,329 | 3,272 | 3,279 | -25 | -0.8% | 1,557,100 |
| 2023/09/20 | 3,352 | 3,363 | 3,292 | 3,304 | -52 | -1.5% | 2,235,400 |
| 2023/09/19 | 3,324 | 3,360 | 3,304 | 3,356 | +14 | +0.4% | 2,012,300 |
| 2023/09/15 | 3,311 | 3,379 | 3,303 | 3,342 | +48 | +1.5% | 3,484,400 |
| 2023/09/14 | 3,260 | 3,295 | 3,226 | 3,294 | +61 | +1.9% | 2,764,600 |
| 2023/09/13 | 3,220 | 3,262 | 3,199 | 3,233 | +31 | +1% | 2,626,400 |
| 2023/09/12 | 3,175 | 3,212 | 3,162 | 3,202 | +58 | +1.8% | 2,443,900 |
| 2023/09/11 | 3,112 | 3,148 | 3,112 | 3,144 | +25 | +0.8% | 1,673,000 |
| 2023/09/08 | 3,100 | 3,129 | 3,100 | 3,119 | +5 | +0.2% | 1,571,300 |
| 2023/09/07 | 3,136 | 3,139 | 3,102 | 3,114 | -19 | -0.6% | 1,524,300 |
| 2023/09/06 | 3,073 | 3,162 | 3,066 | 3,133 | +67 | +2.2% | 2,644,800 |
| 2023/09/05 | 3,074 | 3,084 | 3,043 | 3,066 | -14 | -0.5% | 1,634,000 |
| 2023/09/04 | 3,030 | 3,086 | 3,030 | 3,080 | +70 | +2.3% | 2,322,200 |
| 2023/09/01 | 2,983 | 3,020 | 2,973 | 3,010 | +34.5 | +1.2% | 1,866,700 |
| 2023/08/31 | 2,967 | 2,984.5 | 2,946 | 2,975.5 | +10.5 | +0.4% | 2,168,500 |
| 2023/08/30 | 2,960 | 2,980.5 | 2,951.5 | 2,965 | +16.5 | +0.6% | 3,368,100 |
| 2023/08/29 | 2,953 | 2,964.5 | 2,935.5 | 2,948.5 | +5.5 | +0.2% | 983,900 |
| 2023/08/28 | 2,925 | 2,945.5 | 2,923 | 2,943 | +38 | +1.3% | 1,104,500 |
| 2023/08/25 | 2,895 | 2,906.5 | 2,882.5 | 2,905 | -16 | -0.5% | 944,500 |
| 2023/08/24 | 2,907.5 | 2,925 | 2,897 | 2,921 | +25.5 | +0.9% | 920,300 |
| 2023/08/23 | 2,873 | 2,895.5 | 2,858 | 2,895.5 | +9 | +0.3% | 1,316,000 |
| 2023/08/22 | 2,851 | 2,886.5 | 2,845 | 2,886.5 | +49 | +1.7% | 1,220,200 |
| 2023/08/21 | 2,842.5 | 2,853 | 2,827 | 2,837.5 | +9.5 | +0.3% | 1,461,500 |
| 2023/08/18 | 2,857 | 2,875.5 | 2,820 | 2,828 | -53 | -1.8% | 1,871,400 |
| 2023/08/17 | 2,868 | 2,881 | 2,829.5 | 2,881 | +1.5 | +0.1% | 1,838,000 |
| 2023/08/16 | 2,899 | 2,899 | 2,876 | 2,879.5 | -50.5 | -1.7% | 2,145,800 |
| 2023/08/15 | 2,935 | 2,943 | 2,923 | 2,930 | -5.5 | -0.2% | 1,151,100 |
| 2023/08/14 | 2,975 | 2,996.5 | 2,925.5 | 2,935.5 | -30 | -1% | 1,789,800 |
| 2023/08/10 | 2,947.5 | 2,976 | 2,942.5 | 2,965.5 | +27 | +0.9% | 1,589,000 |
| 2023/08/09 | 2,975.5 | 2,979.5 | 2,922.5 | 2,938.5 | -51.5 | -1.7% | 1,786,300 |
| 2023/08/08 | 2,977 | 3,003 | 2,962.5 | 2,990 | +38.5 | +1.3% | 2,020,500 |
451～
500
件表示中 / 6048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 | 678,400円 | -11.8% | -29.2% | 2.73% | 18.63倍 | 1.78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 | 106,700円 | -5.0% | -4.7% | 3.75% | 9.79倍 | 0.90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 | 115,700円 | -6.7% | -7.1% | 3.80% | 11.09倍 | 0.98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 | 243,000円 | +14.6% | +9.7% | 5.37% | 9.25倍 | 3.67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 | 77,300円 | +21.4% | +19.0% | 5.17% | 15.79倍 | 2.61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
