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 |
|---|---|---|---|---|---|---|---|
| 2004/01/09 | 3,933.3 | 4,000 | 3,833.3 | 3,966.7 | +133.4 | +3.5% | 449,010 |
| 2004/01/08 | 3,866.7 | 4,100 | 3,766.7 | 3,833.3 | -33.4 | -0.9% | 1,634,910 |
| 2004/01/07 | 3,666.7 | 3,866.7 | 3,666.7 | 3,866.7 | +133.4 | +3.6% | 512,100 |
| 2004/01/06 | 3,900 | 3,900 | 3,666.7 | 3,733.3 | -66.7 | -1.8% | 445,500 |
| 2004/01/05 | 3,766.7 | 3,866.7 | 3,733.3 | 3,800 | +66.7 | +1.8% | 282,060 |
| 2003/12/30 | 3,800 | 3,800 | 3,700 | 3,733.3 | ±0 | ±0% | 165,780 |
| 2003/12/29 | 3,700 | 3,800 | 3,666.7 | 3,733.3 | ±0 | ±0% | 290,340 |
| 2003/12/26 | 3,833.3 | 3,833.3 | 3,666.7 | 3,733.3 | -100 | -2.6% | 522,810 |
| 2003/12/25 | 3,500 | 3,866.7 | 3,500 | 3,833.3 | +366.6 | +10.6% | 1,143,690 |
| 2003/12/24 | 3,500 | 3,533.3 | 3,433.3 | 3,466.7 | ±0 | ±0% | 254,040 |
| 2003/12/22 | 3,433.3 | 3,566.7 | 3,400 | 3,466.7 | -66.6 | -1.9% | 309,600 |
| 2003/12/19 | 3,600 | 3,633.3 | 3,466.7 | 3,533.3 | +33.3 | +1% | 294,990 |
| 2003/12/18 | 3,600 | 3,666.7 | 3,400 | 3,500 | -100 | -2.8% | 424,530 |
| 2003/12/17 | 3,833.3 | 3,866.7 | 3,566.7 | 3,600 | -133.3 | -3.6% | 819,900 |
| 2003/12/16 | 3,433.3 | 3,900 | 3,400 | 3,733.3 | +100 | +2.8% | 2,519,100 |
| 2003/12/15 | 3,500 | 3,633.3 | 3,366.7 | 3,633.3 | +360 | +11% | 789,180 |
| 2003/12/12 | 3,500 | 3,500 | 3,226.7 | 3,273.3 | -226.7 | -6.5% | 1,059,270 |
| 2003/12/11 | 3,433.3 | 3,533.3 | 3,220 | 3,500 | +33.3 | +1% | 604,920 |
| 2003/12/10 | 3,533.3 | 3,600 | 3,366.7 | 3,466.7 | -233.3 | -6.3% | 409,320 |
| 2003/12/09 | 3,733.3 | 3,800 | 3,566.7 | 3,700 | +33.3 | +0.9% | 379,950 |
| 2003/12/08 | 3,833.3 | 3,866.7 | 3,600 | 3,666.7 | -233.3 | -6% | 540,240 |
| 2003/12/05 | 3,900 | 4,000 | 3,833.3 | 3,900 | +33.3 | +0.9% | 370,470 |
| 2003/12/04 | 4,000 | 4,066.7 | 3,866.7 | 3,866.7 | -166.6 | -4.1% | 435,660 |
| 2003/12/03 | 4,066.7 | 4,133.3 | 3,966.7 | 4,033.3 | -33.4 | -0.8% | 618,510 |
| 2003/12/02 | 4,300 | 4,433.3 | 4,066.7 | 4,066.7 | -133.3 | -3.2% | 1,086,180 |
| 2003/12/01 | 3,900 | 4,233.3 | 3,833.3 | 4,200 | +33.3 | +0.8% | 1,147,410 |
| 2003/11/28 | 4,133.3 | 4,400 | 3,933.3 | 4,166.7 | +100 | +2.5% | 1,773,660 |
| 2003/11/27 | 3,766.7 | 4,233.3 | 3,700 | 4,066.7 | +500 | +14% | 3,710,730 |
| 2003/11/26 | 3,263.3 | 3,566.7 | 3,236.7 | 3,566.7 | +336.7 | +10.4% | 1,144,230 |
| 2003/11/25 | 3,433.3 | 3,433.3 | 3,140 | 3,230 | +107.8 | +3.5% | 1,553,430 |
| 2003/11/21 | 2,900 | 3,166.7 | 2,811.1 | 3,122.2 | +133.3 | +4.5% | 1,465,830 |
| 2003/11/20 | 3,066.7 | 3,077.8 | 2,911.1 | 2,988.9 | +66.7 | +2.3% | 1,024,380 |
| 2003/11/19 | 2,877.8 | 3,055.6 | 2,844.4 | 2,922.2 | -177.8 | -5.7% | 953,280 |
| 2003/11/18 | 2,855.6 | 3,122.2 | 2,577.8 | 3,100 | +266.7 | +9.4% | 2,083,950 |
| 2003/11/17 | 2,966.7 | 3,088.9 | 2,833.3 | 2,833.3 | -444.5 | -13.6% | 1,612,530 |
| 2003/11/14 | 3,500 | 3,577.8 | 3,144.4 | 3,277.8 | -311.1 | -8.7% | 1,333,260 |
| 2003/11/13 | 3,455.6 | 3,655.6 | 3,411.1 | 3,588.9 | +288.9 | +8.8% | 1,793,430 |
| 2003/11/12 | 3,088.9 | 3,333.3 | 2,977.8 | 3,300 | +344.4 | +11.7% | 1,220,580 |
| 2003/11/11 | 2,944.4 | 3,077.8 | 2,944.4 | 2,955.6 | -544.4 | -15.6% | 1,222,200 |
| 2003/11/10 | 3,677.8 | 3,700 | 3,477.8 | 3,500 | -222.2 | -6% | 584,550 |
| 2003/11/07 | 3,533.3 | 3,744.4 | 3,455.6 | 3,722.2 | +133.3 | +3.7% | 1,035,540 |
| 2003/11/06 | 3,911.1 | 3,933.3 | 3,577.8 | 3,588.9 | -311.1 | -8% | 1,080,270 |
| 2003/11/05 | 4,055.6 | 4,055.6 | 3,844.4 | 3,900 | -155.6 | -3.8% | 611,820 |
| 2003/11/04 | 4,222.2 | 4,244.4 | 4,022.2 | 4,055.6 | -33.3 | -0.8% | 672,120 |
| 2003/10/31 | 4,022.2 | 4,144.4 | 3,988.9 | 4,088.9 | +100 | +2.5% | 570,060 |
| 2003/10/30 | 4,044.4 | 4,211.1 | 3,833.3 | 3,988.9 | -144.4 | -3.5% | 929,160 |
| 2003/10/29 | 4,266.7 | 4,411.1 | 3,855.6 | 4,133.3 | -133.4 | -3.1% | 1,999,350 |
| 2003/10/28 | 4,266.7 | 4,266.7 | 4,122.2 | 4,266.7 | +555.6 | +15% | 3,508,110 |
| 2003/10/27 | 3,711.1 | 3,711.1 | 3,711.1 | 3,711.1 | +444.4 | +13.6% | 54,450 |
| 2003/10/24 | 3,266.7 | 3,266.7 | 3,266.7 | 3,266.7 | +444.5 | +15.8% | 75,780 |
5101～
5150
件表示中 / 5853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 | 345,000円 | +0.8% | +0.3% | 4.64% | 11.87倍 | 0.83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 | 86,000円 | +20.3% | +16.9% | 4.53% | 14.12倍 | 0.77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 | 103,000円 | +1.8% | +0.2% | 4.27% | 11.91倍 | 0.93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 | 273,000円 | +14.6% | +9.7% | 4.78% | 10.49倍 | 4.34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 | 82,000円 | +4.5% | +0.3% | 5.12% | 21.32倍 | 2.74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
