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 |
|---|---|---|---|---|---|---|---|
| 2002/12/30 | 658.9 | 688.9 | 658.9 | 677.8 | +14.5 | +2.2% | 29,970 |
| 2002/12/27 | 677.8 | 694.4 | 661.1 | 663.3 | -8.9 | -1.3% | 131,130 |
| 2002/12/26 | 616.7 | 672.2 | 616.7 | 672.2 | +55.5 | +9% | 122,310 |
| 2002/12/25 | 611.1 | 627.8 | 611.1 | 616.7 | -7.7 | -1.2% | 55,710 |
| 2002/12/24 | 611.1 | 633.3 | 601.1 | 624.4 | +13.3 | +2.2% | 83,160 |
| 2002/12/20 | 616.7 | 630 | 605.6 | 611.1 | -22.2 | -3.5% | 66,330 |
| 2002/12/19 | 577.8 | 633.3 | 561.1 | 633.3 | +38.9 | +6.5% | 125,010 |
| 2002/12/18 | 605.6 | 608.9 | 588.9 | 594.4 | -17.8 | -2.9% | 74,790 |
| 2002/12/17 | 633.3 | 638.9 | 611.1 | 612.2 | +1.1 | +0.2% | 41,850 |
| 2002/12/16 | 641.1 | 654.4 | 611.1 | 611.1 | -40 | -6.1% | 91,980 |
| 2002/12/13 | 660 | 663.3 | 647.8 | 651.1 | +2.2 | +0.3% | 97,740 |
| 2002/12/12 | 646.7 | 665.6 | 646.7 | 648.9 | -3.3 | -0.5% | 58,860 |
| 2002/12/11 | 666.7 | 678.9 | 650 | 652.2 | +2.2 | +0.3% | 96,750 |
| 2002/12/10 | 648.9 | 661.1 | 643.3 | 650 | -15.6 | -2.3% | 120,060 |
| 2002/12/09 | 617.8 | 694.4 | 616.7 | 665.6 | +4.5 | +0.7% | 251,910 |
| 2002/12/06 | 683.3 | 700 | 661.1 | 661.1 | -55.6 | -7.8% | 193,500 |
| 2002/12/05 | 744.4 | 747.8 | 714.4 | 716.7 | -16.6 | -2.3% | 178,200 |
| 2002/12/04 | 751.1 | 752.2 | 695.6 | 733.3 | -17.8 | -2.4% | 504,360 |
| 2002/12/03 | 722.2 | 751.1 | 722.2 | 751.1 | +55.5 | +8% | 286,380 |
| 2002/12/02 | 628.9 | 695.6 | 617.8 | 695.6 | +55.6 | +8.7% | 297,270 |
| 2002/11/29 | 628.9 | 655.6 | 623.3 | 640 | +16.7 | +2.7% | 174,870 |
| 2002/11/28 | 638.9 | 638.9 | 601.1 | 623.3 | +40 | +6.9% | 402,300 |
| 2002/11/27 | 543.3 | 583.3 | 538.9 | 583.3 | +44.4 | +8.2% | 166,770 |
| 2002/11/26 | 552.2 | 555.6 | 516.7 | 538.9 | +22.2 | +4.3% | 250,020 |
| 2002/11/25 | 472.2 | 516.7 | 472.2 | 516.7 | +44.5 | +9.4% | 116,550 |
| 2002/11/22 | 455 | 472.2 | 442.8 | 472.2 | +35 | +8% | 89,640 |
| 2002/11/21 | 483.9 | 493.3 | 434.4 | 437.2 | -28.9 | -6.2% | 159,210 |
| 2002/11/20 | 457.2 | 466.1 | 452.2 | 466.1 | +44.4 | +10.5% | 113,670 |
| 2002/11/19 | 368.3 | 421.7 | 368.3 | 421.7 | +44.5 | +11.8% | 115,380 |
| 2002/11/18 | 386.7 | 397.2 | 371.7 | 377.2 | -27.2 | -6.7% | 55,170 |
| 2002/11/15 | 407.2 | 410 | 388.9 | 404.4 | +10.5 | +2.7% | 49,680 |
| 2002/11/14 | 438.9 | 444.4 | 392.8 | 393.9 | -43.3 | -9.9% | 72,720 |
| 2002/11/13 | 446.7 | 451.1 | 435.6 | 437.2 | -8.4 | -1.9% | 22,680 |
| 2002/11/12 | 428.9 | 445.6 | 428.9 | 445.6 | +0.6 | +0.1% | 51,930 |
| 2002/11/11 | 468.3 | 471.1 | 445 | 445 | -43.3 | -8.9% | 47,880 |
| 2002/11/08 | 480 | 490 | 477.8 | 488.3 | +2.7 | +0.6% | 37,080 |
| 2002/11/07 | 515 | 515 | 479.4 | 485.6 | -25 | -4.9% | 30,240 |
| 2002/11/06 | 500 | 514.4 | 500 | 510.6 | +15 | +3% | 77,580 |
| 2002/11/05 | 466.7 | 495.6 | 466.7 | 495.6 | +30.6 | +6.6% | 53,010 |
| 2002/11/01 | 458.9 | 466.7 | 458.9 | 465 | +1.7 | +0.4% | 13,950 |
| 2002/10/31 | 472.2 | 475.6 | 463.3 | 463.3 | -6.1 | -1.3% | 28,620 |
| 2002/10/30 | 473.9 | 475 | 466.7 | 469.4 | +5.5 | +1.2% | 20,700 |
| 2002/10/29 | 483.3 | 491.1 | 463.3 | 463.9 | -23.3 | -4.8% | 45,450 |
| 2002/10/28 | 462.2 | 487.8 | 462.2 | 487.2 | +22.8 | +4.9% | 44,640 |
| 2002/10/25 | 451.1 | 464.4 | 451.1 | 464.4 | +13.3 | +2.9% | 46,440 |
| 2002/10/24 | 469.4 | 469.4 | 444.4 | 451.1 | -18.3 | -3.9% | 62,190 |
| 2002/10/23 | 444.4 | 479.4 | 444.4 | 469.4 | -10 | -2.1% | 72,810 |
| 2002/10/22 | 519.4 | 520 | 479.4 | 479.4 | -44.5 | -8.5% | 104,310 |
| 2002/10/21 | 539.4 | 547.8 | 516.7 | 523.9 | -2.2 | -0.4% | 126,990 |
| 2002/10/18 | 526.1 | 533.3 | 522.8 | 526.1 | +26.7 | +5.3% | 165,690 |
5351～
5400
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
