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 |
|---|---|---|---|---|---|---|---|
| 2003/03/18 | 473.3 | 473.3 | 461.1 | 461.1 | +10 | +2.2% | 24,300 |
| 2003/03/17 | 475.6 | 476.1 | 450 | 451.1 | -27.2 | -5.7% | 33,030 |
| 2003/03/14 | 477.8 | 487.8 | 477.2 | 478.3 | +0.5 | +0.1% | 65,340 |
| 2003/03/13 | 477.8 | 482.8 | 466.7 | 477.8 | +4.5 | +1% | 15,390 |
| 2003/03/12 | 443.9 | 473.3 | 443.9 | 473.3 | +27.2 | +6.1% | 75,420 |
| 2003/03/11 | 452.8 | 462.8 | 445.6 | 446.1 | -37.8 | -7.8% | 80,640 |
| 2003/03/10 | 483.9 | 483.9 | 483.9 | 483.9 | -44.4 | -8.4% | 30,690 |
| 2003/03/07 | 549.4 | 550 | 527.8 | 528.3 | -25.6 | -4.6% | 41,760 |
| 2003/03/06 | 549.4 | 554.4 | 549.4 | 553.9 | -1.7 | -0.3% | 25,110 |
| 2003/03/05 | 548.9 | 555.6 | 548.9 | 555.6 | -2.2 | -0.4% | 19,530 |
| 2003/03/04 | 554.4 | 561.1 | 551.1 | 557.8 | -2.2 | -0.4% | 16,380 |
| 2003/03/03 | 555.6 | 560 | 547.2 | 560 | +14.4 | +2.6% | 29,160 |
| 2003/02/28 | 546.7 | 550.6 | 543.3 | 545.6 | -1.1 | -0.2% | 28,440 |
| 2003/02/27 | 561.1 | 561.1 | 546.7 | 546.7 | -11.1 | -2% | 37,710 |
| 2003/02/26 | 575.6 | 575.6 | 557.8 | 557.8 | -1.1 | -0.2% | 21,870 |
| 2003/02/25 | 557.8 | 568.9 | 557.8 | 558.9 | -4.4 | -0.8% | 39,240 |
| 2003/02/24 | 573.3 | 573.3 | 561.1 | 563.3 | -16.7 | -2.9% | 27,450 |
| 2003/02/21 | 602.2 | 611.1 | 577.8 | 580 | -20 | -3.3% | 27,990 |
| 2003/02/20 | 600 | 617.8 | 593.3 | 600 | -4.4 | -0.7% | 25,020 |
| 2003/02/19 | 621.1 | 621.1 | 603.3 | 604.4 | -16.7 | -2.7% | 23,490 |
| 2003/02/18 | 612.2 | 622.2 | 602.2 | 621.1 | +3.3 | +0.5% | 27,900 |
| 2003/02/17 | 622.2 | 622.2 | 616.7 | 617.8 | +2.2 | +0.4% | 23,940 |
| 2003/02/14 | 613.3 | 623.3 | 605.6 | 615.6 | -3.3 | -0.5% | 47,700 |
| 2003/02/13 | 620 | 626.7 | 611.1 | 618.9 | -3.3 | -0.5% | 19,710 |
| 2003/02/12 | 611.1 | 626.7 | 600 | 622.2 | +16.6 | +2.7% | 26,370 |
| 2003/02/10 | 611.1 | 617.8 | 604.4 | 605.6 | -4.4 | -0.7% | 20,700 |
| 2003/02/07 | 611.1 | 627.8 | 595.6 | 610 | +10 | +1.7% | 34,920 |
| 2003/02/06 | 622.2 | 622.2 | 588.9 | 600 | -11.1 | -1.8% | 45,360 |
| 2003/02/05 | 597.8 | 625.6 | 597.8 | 611.1 | -8.9 | -1.4% | 47,520 |
| 2003/02/04 | 631.1 | 638.9 | 610 | 620 | +8.9 | +1.5% | 87,390 |
| 2003/02/03 | 563.3 | 611.1 | 557.8 | 611.1 | +36.7 | +6.4% | 86,580 |
| 2003/01/31 | 558.9 | 583.3 | 549.4 | 574.4 | +4.4 | +0.8% | 57,150 |
| 2003/01/30 | 550 | 576.7 | 545.6 | 570 | +12.2 | +2.2% | 55,170 |
| 2003/01/29 | 595.6 | 595.6 | 555.6 | 557.8 | -26.6 | -4.6% | 52,740 |
| 2003/01/28 | 615.6 | 621.1 | 580 | 584.4 | -47.8 | -7.6% | 86,580 |
| 2003/01/27 | 641.1 | 644.4 | 627.8 | 632.2 | +35.5 | +5.9% | 152,910 |
| 2003/01/24 | 562.2 | 596.7 | 561.1 | 596.7 | +40 | +7.2% | 148,140 |
| 2003/01/23 | 555.6 | 566.7 | 548.9 | 556.7 | -15.5 | -2.7% | 101,340 |
| 2003/01/22 | 577.8 | 577.8 | 567.8 | 572.2 | -5.6 | -1% | 64,440 |
| 2003/01/21 | 555.6 | 577.8 | 555.6 | 577.8 | +27.8 | +5.1% | 100,890 |
| 2003/01/20 | 540.6 | 564.4 | 540.6 | 550 | +10.6 | +2% | 82,620 |
| 2003/01/17 | 526.1 | 550 | 526.1 | 539.4 | +8.8 | +1.7% | 67,590 |
| 2003/01/16 | 547.8 | 547.8 | 527.8 | 530.6 | -16.1 | -2.9% | 103,140 |
| 2003/01/15 | 522.8 | 546.7 | 514.4 | 546.7 | +32.8 | +6.4% | 133,830 |
| 2003/01/14 | 508.9 | 561.1 | 507.2 | 513.9 | -8.3 | -1.6% | 278,910 |
| 2003/01/10 | 527.8 | 533.9 | 522.2 | 522.2 | -55.6 | -9.6% | 271,800 |
| 2003/01/09 | 577.8 | 577.8 | 577.8 | 577.8 | -55.5 | -8.8% | 13,140 |
| 2003/01/08 | 654.4 | 654.4 | 633.3 | 633.3 | -24.5 | -3.7% | 61,200 |
| 2003/01/07 | 687.8 | 687.8 | 655.6 | 657.8 | -21.1 | -3.1% | 62,730 |
| 2003/01/06 | 692.2 | 694.4 | 677.8 | 678.9 | +1.1 | +0.2% | 38,070 |
5301～
5350
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 | 351,600円 | +0.8% | +0.3% | 4.55% | 12.10倍 | 0.85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 | 86,700円 | +20.3% | +16.9% | 4.50% | 14.23倍 | 0.78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 | 106,200円 | +1.8% | +0.2% | 4.14% | 12.28倍 | 0.96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 | 278,700円 | +14.6% | +9.7% | 4.68% | 10.71倍 | 4.43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 | 82,600円 | +4.5% | +0.3% | 5.08% | 21.48倍 | 2.76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
