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 |
|---|---|---|---|---|---|---|---|
| 2004/03/17 | 4,233.3 | 4,300 | 4,033.3 | 4,100 | +66.7 | +1.7% | 3,114,270 |
| 2004/03/16 | 3,566.7 | 4,133.3 | 3,500 | 4,033.3 | +433.3 | +12% | 4,778,010 |
| 2004/03/15 | 3,566.7 | 3,600 | 3,533.3 | 3,600 | +166.7 | +4.9% | 604,230 |
| 2004/03/12 | 3,400 | 3,466.7 | 3,366.7 | 3,433.3 | ±0 | ±0% | 463,980 |
| 2004/03/11 | 3,466.7 | 3,500 | 3,433.3 | 3,433.3 | -66.7 | -1.9% | 368,640 |
| 2004/03/10 | 3,533.3 | 3,533.3 | 3,466.7 | 3,500 | -33.3 | -0.9% | 341,280 |
| 2004/03/09 | 3,533.3 | 3,600 | 3,500 | 3,533.3 | ±0 | ±0% | 433,080 |
| 2004/03/08 | 3,600 | 3,633.3 | 3,500 | 3,533.3 | -33.4 | -0.9% | 509,790 |
| 2004/03/05 | 3,600 | 3,633.3 | 3,533.3 | 3,566.7 | ±0 | ±0% | 533,460 |
| 2004/03/04 | 3,533.3 | 3,633.3 | 3,500 | 3,566.7 | +33.4 | +0.9% | 607,230 |
| 2004/03/03 | 3,566.7 | 3,600 | 3,500 | 3,533.3 | -66.7 | -1.9% | 394,890 |
| 2004/03/02 | 3,700 | 3,733.3 | 3,533.3 | 3,600 | ±0 | ±0% | 659,460 |
| 2004/03/01 | 3,500 | 3,600 | 3,500 | 3,600 | +133.3 | +3.8% | 661,080 |
| 2004/02/27 | 3,466.7 | 3,533.3 | 3,400 | 3,466.7 | ±0 | ±0% | 553,710 |
| 2004/02/26 | 3,366.7 | 3,466.7 | 3,333.3 | 3,466.7 | +133.4 | +4% | 508,290 |
| 2004/02/25 | 3,333.3 | 3,466.7 | 3,316.7 | 3,333.3 | -133.4 | -3.8% | 1,178,160 |
| 2004/02/24 | 3,566.7 | 3,600 | 3,466.7 | 3,466.7 | -133.3 | -3.7% | 413,820 |
| 2004/02/23 | 3,566.7 | 3,600 | 3,533.3 | 3,600 | +66.7 | +1.9% | 372,210 |
| 2004/02/20 | 3,566.7 | 3,600 | 3,533.3 | 3,533.3 | -66.7 | -1.9% | 253,620 |
| 2004/02/19 | 3,666.7 | 3,700 | 3,533.3 | 3,600 | -66.7 | -1.8% | 510,300 |
| 2004/02/18 | 3,766.7 | 3,800 | 3,633.3 | 3,666.7 | -33.3 | -0.9% | 630,270 |
| 2004/02/17 | 3,633.3 | 3,800 | 3,600 | 3,700 | +66.7 | +1.8% | 845,820 |
| 2004/02/16 | 3,733.3 | 3,766.7 | 3,633.3 | 3,633.3 | -100 | -2.7% | 603,630 |
| 2004/02/13 | 3,600 | 3,766.7 | 3,533.3 | 3,733.3 | +200 | +5.7% | 968,340 |
| 2004/02/12 | 3,566.7 | 3,600 | 3,533.3 | 3,533.3 | +33.3 | +1% | 348,900 |
| 2004/02/10 | 3,566.7 | 3,600 | 3,433.3 | 3,500 | -66.7 | -1.9% | 454,500 |
| 2004/02/09 | 3,633.3 | 3,733.3 | 3,533.3 | 3,566.7 | +33.4 | +0.9% | 588,450 |
| 2004/02/06 | 3,566.7 | 3,633.3 | 3,500 | 3,533.3 | +33.3 | +1% | 501,450 |
| 2004/02/05 | 3,303.3 | 3,533.3 | 3,303.3 | 3,500 | +100 | +2.9% | 768,900 |
| 2004/02/04 | 3,666.7 | 3,700 | 3,400 | 3,400 | -266.7 | -7.3% | 945,210 |
| 2004/02/03 | 3,766.7 | 3,833.3 | 3,600 | 3,666.7 | -133.3 | -3.5% | 870,120 |
| 2004/02/02 | 3,800 | 3,900 | 3,766.7 | 3,800 | -66.7 | -1.7% | 858,630 |
| 2004/01/30 | 4,000 | 4,033.3 | 3,800 | 3,866.7 | -166.6 | -4.1% | 1,154,730 |
| 2004/01/29 | 4,000 | 4,100 | 3,933.3 | 4,033.3 | -33.4 | -0.8% | 885,060 |
| 2004/01/28 | 3,900 | 4,166.7 | 3,766.7 | 4,066.7 | +66.7 | +1.7% | 3,615,360 |
| 2004/01/27 | 4,200 | 4,300 | 3,966.7 | 4,000 | -200 | -4.8% | 1,745,760 |
| 2004/01/26 | 4,200 | 4,233.3 | 4,066.7 | 4,200 | +33.3 | +0.8% | 1,072,440 |
| 2004/01/23 | 3,966.7 | 4,200 | 3,933.3 | 4,166.7 | +166.7 | +4.2% | 1,150,890 |
| 2004/01/22 | 4,133.3 | 4,200 | 3,900 | 4,000 | ±0 | ±0% | 965,400 |
| 2004/01/21 | 4,233.3 | 4,300 | 4,000 | 4,000 | -166.7 | -4% | 1,392,030 |
| 2004/01/20 | 3,933.3 | 4,433.3 | 3,900 | 4,166.7 | +366.7 | +9.7% | 4,587,840 |
| 2004/01/19 | 3,800 | 3,866.7 | 3,766.7 | 3,800 | +66.7 | +1.8% | 485,280 |
| 2004/01/16 | 3,733.3 | 3,800 | 3,700 | 3,733.3 | +33.3 | +0.9% | 280,440 |
| 2004/01/15 | 3,866.7 | 3,900 | 3,700 | 3,700 | -100 | -2.6% | 431,430 |
| 2004/01/14 | 3,866.7 | 3,933.3 | 3,800 | 3,800 | -133.3 | -3.4% | 469,230 |
| 2004/01/13 | 4,000 | 4,033.3 | 3,866.7 | 3,933.3 | -33.4 | -0.8% | 333,270 |
| 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 |
5251～
5300
件表示中 / 6049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 | 669,900円 | -11.8% | -29.2% | 2.76% | 18.40倍 | 1.76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 | 106,200円 | -5.0% | -4.7% | 3.77% | 9.73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 | 114,900円 | -6.7% | -7.1% | 3.83% | 11.00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 | 240,000円 | +14.6% | +9.7% | 5.43% | 9.13倍 | 3.63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 | 78,100円 | +21.4% | +19.0% | 5.12% | 15.96倍 | 2.63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
