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 |
|---|---|---|---|---|---|---|---|
| 2003/08/11 | 1,666.7 | 1,733.3 | 1,633.3 | 1,722.2 | +77.8 | +4.7% | 211,500 |
| 2003/08/08 | 1,655.6 | 1,711.1 | 1,611.1 | 1,644.4 | ±0 | ±0% | 238,410 |
| 2003/08/07 | 1,733.3 | 1,733.3 | 1,622.2 | 1,644.4 | -100 | -5.7% | 295,560 |
| 2003/08/06 | 1,700 | 1,800 | 1,700 | 1,744.4 | -44.5 | -2.5% | 554,490 |
| 2003/08/05 | 1,688.9 | 1,844.4 | 1,633.3 | 1,788.9 | +66.7 | +3.9% | 772,470 |
| 2003/08/04 | 1,833.3 | 1,833.3 | 1,722.2 | 1,722.2 | -177.8 | -9.4% | 413,190 |
| 2003/08/01 | 1,955.6 | 1,955.6 | 1,855.6 | 1,900 | +11.1 | +0.6% | 306,450 |
| 2003/07/31 | 2,000 | 2,022.2 | 1,844.4 | 1,888.9 | -133.3 | -6.6% | 482,040 |
| 2003/07/30 | 2,077.8 | 2,077.8 | 2,011.1 | 2,022.2 | -88.9 | -4.2% | 273,690 |
| 2003/07/29 | 2,144.4 | 2,155.6 | 2,100 | 2,111.1 | -22.2 | -1% | 228,240 |
| 2003/07/28 | 2,166.7 | 2,177.8 | 2,122.2 | 2,133.3 | +33.3 | +1.6% | 234,090 |
| 2003/07/25 | 2,166.7 | 2,188.9 | 2,100 | 2,100 | -100 | -4.5% | 301,680 |
| 2003/07/24 | 2,222.2 | 2,233.3 | 2,155.6 | 2,200 | ±0 | ±0% | 281,790 |
| 2003/07/23 | 2,277.8 | 2,311.1 | 2,144.4 | 2,200 | -11.1 | -0.5% | 914,940 |
| 2003/07/22 | 2,144.4 | 2,222.2 | 2,077.8 | 2,211.1 | +122.2 | +5.8% | 657,270 |
| 2003/07/18 | 2,088.9 | 2,188.9 | 2,077.8 | 2,088.9 | ±0 | ±0% | 465,840 |
| 2003/07/17 | 2,133.3 | 2,188.9 | 2,088.9 | 2,088.9 | -188.9 | -8.3% | 372,780 |
| 2003/07/16 | 2,300 | 2,300 | 2,144.4 | 2,277.8 | +55.6 | +2.5% | 637,110 |
| 2003/07/15 | 2,388.9 | 2,466.7 | 2,144.4 | 2,222.2 | -33.4 | -1.5% | 875,610 |
| 2003/07/14 | 2,177.8 | 2,255.6 | 2,100 | 2,255.6 | +211.2 | +10.3% | 818,190 |
| 2003/07/11 | 2,188.9 | 2,266.7 | 2,044.4 | 2,044.4 | -322.3 | -13.6% | 922,230 |
| 2003/07/10 | 2,455.6 | 2,533.3 | 2,344.4 | 2,366.7 | -222.2 | -8.6% | 565,110 |
| 2003/07/09 | 2,555.6 | 2,744.4 | 2,433.3 | 2,588.9 | -55.5 | -2.1% | 1,509,750 |
| 2003/07/08 | 2,622.2 | 2,666.7 | 2,444.4 | 2,644.4 | +422.2 | +19% | 1,640,880 |
| 2003/07/07 | 1,988.9 | 2,222.2 | 1,966.7 | 2,222.2 | +333.3 | +17.6% | 1,532,520 |
| 2003/07/04 | 1,800 | 1,911.1 | 1,777.8 | 1,888.9 | +66.7 | +3.7% | 393,480 |
| 2003/07/03 | 1,877.8 | 1,966.7 | 1,766.7 | 1,822.2 | +33.3 | +1.9% | 821,340 |
| 2003/07/02 | 1,944.4 | 1,944.4 | 1,777.8 | 1,788.9 | -88.9 | -4.7% | 606,780 |
| 2003/07/01 | 1,855.6 | 1,966.7 | 1,822.2 | 1,877.8 | +166.7 | +9.7% | 1,039,320 |
| 2003/06/30 | 1,533.3 | 1,766.7 | 1,511.1 | 1,711.1 | +166.7 | +10.8% | 1,202,490 |
| 2003/06/27 | 1,500 | 1,566.7 | 1,444.4 | 1,544.4 | +133.3 | +9.4% | 800,730 |
| 2003/06/26 | 1,366.7 | 1,411.1 | 1,333.3 | 1,411.1 | +11.1 | +0.8% | 274,320 |
| 2003/06/25 | 1,466.7 | 1,477.8 | 1,388.9 | 1,400 | -22.2 | -1.6% | 347,310 |
| 2003/06/24 | 1,377.8 | 1,533.3 | 1,333.3 | 1,422.2 | +44.4 | +3.2% | 894,870 |
| 2003/06/23 | 1,311.1 | 1,377.8 | 1,277.8 | 1,377.8 | +133.4 | +10.7% | 436,320 |
| 2003/06/20 | 1,222.2 | 1,244.4 | 1,188.9 | 1,244.4 | ±0 | ±0% | 217,080 |
| 2003/06/19 | 1,255.6 | 1,277.8 | 1,177.8 | 1,244.4 | -33.4 | -2.6% | 464,400 |
| 2003/06/18 | 1,288.9 | 1,344.4 | 1,222.2 | 1,277.8 | -33.3 | -2.5% | 478,890 |
| 2003/06/17 | 1,455.6 | 1,466.7 | 1,244.4 | 1,311.1 | -66.7 | -4.8% | 808,290 |
| 2003/06/16 | 1,255.6 | 1,444.4 | 1,255.6 | 1,377.8 | +77.8 | +6% | 1,017,630 |
| 2003/06/13 | 1,200 | 1,333.3 | 1,133.3 | 1,300 | +211.1 | +19.4% | 1,254,780 |
| 2003/06/12 | 1,091.1 | 1,166.7 | 1,046.7 | 1,088.9 | +42.2 | +4% | 1,172,250 |
| 2003/06/11 | 1,013.3 | 1,046.7 | 1,001.1 | 1,046.7 | +111.1 | +11.9% | 588,960 |
| 2003/06/10 | 857.8 | 935.6 | 844.4 | 935.6 | +111.2 | +13.5% | 868,500 |
| 2003/06/09 | 818.9 | 825.6 | 782.2 | 824.4 | -6.7 | -0.8% | 182,790 |
| 2003/06/06 | 844.4 | 868.9 | 814.4 | 831.1 | -13.3 | -1.6% | 257,400 |
| 2003/06/05 | 833.3 | 877.8 | 822.2 | 844.4 | ±0 | ±0% | 371,880 |
| 2003/06/04 | 911.1 | 911.1 | 816.7 | 844.4 | +44.4 | +5.6% | 1,593,720 |
| 2003/06/03 | 800 | 800 | 800 | 800 | +55.6 | +7.5% | 51,930 |
| 2003/06/02 | 744.4 | 744.4 | 738.9 | 744.4 | +55.5 | +8.1% | 498,150 |
5201～
5250
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
