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 |
|---|---|---|---|---|---|---|---|
| 2002/05/27 | 1,622.2 | 1,644.4 | 1,600 | 1,644.4 | +22.2 | +1.4% | 56,790 |
| 2002/05/24 | 1,666.7 | 1,688.9 | 1,611.1 | 1,622.2 | -33.4 | -2% | 91,710 |
| 2002/05/23 | 1,577.8 | 1,700 | 1,555.6 | 1,655.6 | +100 | +6.4% | 144,540 |
| 2002/05/22 | 1,533.3 | 1,566.7 | 1,533.3 | 1,555.6 | ±0 | ±0% | 39,060 |
| 2002/05/21 | 1,544.4 | 1,555.6 | 1,522.2 | 1,555.6 | -11.1 | -0.7% | 58,140 |
| 2002/05/20 | 1,555.6 | 1,588.9 | 1,555.6 | 1,566.7 | +22.3 | +1.4% | 41,130 |
| 2002/05/17 | 1,555.6 | 1,566.7 | 1,522.2 | 1,544.4 | -11.2 | -0.7% | 83,700 |
| 2002/05/16 | 1,511.1 | 1,555.6 | 1,500 | 1,555.6 | +33.4 | +2.2% | 80,910 |
| 2002/05/15 | 1,533.3 | 1,555.6 | 1,522.2 | 1,522.2 | ±0 | ±0% | 51,210 |
| 2002/05/14 | 1,555.6 | 1,577.8 | 1,522.2 | 1,522.2 | -33.4 | -2.1% | 46,170 |
| 2002/05/13 | 1,544.4 | 1,577.8 | 1,544.4 | 1,555.6 | -33.3 | -2.1% | 35,910 |
| 2002/05/10 | 1,600 | 1,611.1 | 1,588.9 | 1,588.9 | ±0 | ±0% | 24,570 |
| 2002/05/09 | 1,666.7 | 1,666.7 | 1,588.9 | 1,588.9 | -22.2 | -1.4% | 52,740 |
| 2002/05/08 | 1,600 | 1,711.1 | 1,588.9 | 1,611.1 | +22.2 | +1.4% | 45,720 |
| 2002/05/07 | 1,611.1 | 1,611.1 | 1,588.9 | 1,588.9 | -33.3 | -2.1% | 33,840 |
| 2002/05/02 | 1,655.6 | 1,666.7 | 1,622.2 | 1,622.2 | -33.4 | -2% | 28,170 |
| 2002/05/01 | 1,633.3 | 1,666.7 | 1,633.3 | 1,655.6 | +22.3 | +1.4% | 29,250 |
| 2002/04/30 | 1,600 | 1,666.7 | 1,600 | 1,633.3 | +33.3 | +2.1% | 41,220 |
| 2002/04/26 | 1,622.2 | 1,644.4 | 1,600 | 1,600 | -66.7 | -4% | 57,240 |
| 2002/04/25 | 1,666.7 | 1,700 | 1,644.4 | 1,666.7 | ±0 | ±0% | 62,190 |
| 2002/04/24 | 1,600 | 1,711.1 | 1,588.9 | 1,666.7 | +66.7 | +4.2% | 106,200 |
| 2002/04/23 | 1,577.8 | 1,622.2 | 1,566.7 | 1,600 | -11.1 | -0.7% | 50,220 |
| 2002/04/22 | 1,555.6 | 1,611.1 | 1,533.3 | 1,611.1 | +22.2 | +1.4% | 102,240 |
| 2002/04/19 | 1,611.1 | 1,655.6 | 1,566.7 | 1,588.9 | -77.8 | -4.7% | 101,790 |
| 2002/04/18 | 1,611.1 | 1,722.2 | 1,611.1 | 1,666.7 | +33.4 | +2% | 113,490 |
| 2002/04/17 | 1,866.7 | 1,866.7 | 1,533.3 | 1,633.3 | -200 | -10.9% | 288,360 |
| 2002/04/16 | 1,833.3 | 1,855.6 | 1,833.3 | 1,833.3 | -22.3 | -1.2% | 64,800 |
| 2002/04/15 | 1,855.6 | 1,877.8 | 1,833.3 | 1,855.6 | ±0 | ±0% | 40,590 |
| 2002/04/12 | 1,866.7 | 1,877.8 | 1,833.3 | 1,855.6 | -33.3 | -1.8% | 164,160 |
| 2002/04/11 | 2,000 | 2,022.2 | 1,888.9 | 1,888.9 | -88.9 | -4.5% | 85,860 |
| 2002/04/10 | 1,888.9 | 2,000 | 1,888.9 | 1,977.8 | +55.6 | +2.9% | 83,340 |
| 2002/04/09 | 1,966.7 | 1,966.7 | 1,900 | 1,922.2 | -44.5 | -2.3% | 36,990 |
| 2002/04/08 | 2,000 | 2,000 | 1,955.6 | 1,966.7 | -22.2 | -1.1% | 21,150 |
| 2002/04/05 | 2,000 | 2,022.2 | 1,966.7 | 1,988.9 | -11.1 | -0.6% | 45,090 |
| 2002/04/04 | 1,911.1 | 2,044.4 | 1,877.8 | 2,000 | +88.9 | +4.7% | 95,040 |
| 2002/04/03 | 1,888.9 | 1,911.1 | 1,855.6 | 1,911.1 | +22.2 | +1.2% | 52,380 |
| 2002/04/02 | 1,866.7 | 1,911.1 | 1,855.6 | 1,888.9 | -11.1 | -0.6% | 87,660 |
| 2002/04/01 | 1,922.2 | 1,944.4 | 1,866.7 | 1,900 | -11.1 | -0.6% | 60,930 |
| 2002/03/29 | 2,022.2 | 2,022.2 | 1,911.1 | 1,911.1 | -77.8 | -3.9% | 50,850 |
| 2002/03/28 | 2,033.3 | 2,044.4 | 1,977.8 | 1,988.9 | -11.1 | -0.6% | 40,680 |
| 2002/03/27 | 1,955.6 | 2,000 | 1,933.3 | 2,000 | +22.2 | +1.1% | 54,450 |
| 2002/03/26 | 1,955.6 | 2,044.4 | 1,944.4 | 1,977.8 | +33.4 | +1.7% | 68,490 |
| 2002/03/25 | 1,977.8 | 2,011.1 | 1,944.4 | 1,944.4 | -66.7 | -3.3% | 73,170 |
| 2002/03/22 | 2,066.7 | 2,077.8 | 1,944.4 | 2,011.1 | -88.9 | -4.2% | 121,500 |
| 2002/03/20 | 2,111.1 | 2,133.3 | 2,088.9 | 2,100 | -11.1 | -0.5% | 76,770 |
| 2002/03/19 | 2,122.2 | 2,133.3 | 2,077.8 | 2,111.1 | ±0 | ±0% | 93,870 |
| 2002/03/18 | 2,200 | 2,211.1 | 2,100 | 2,111.1 | -44.5 | -2.1% | 99,900 |
| 2002/03/15 | 2,133.3 | 2,177.8 | 2,122.2 | 2,155.6 | +33.4 | +1.6% | 131,760 |
| 2002/03/14 | 2,088.9 | 2,188.9 | 2,055.6 | 2,122.2 | -11.1 | -0.5% | 162,720 |
| 2002/03/13 | 2,188.9 | 2,322.2 | 2,122.2 | 2,133.3 | -177.8 | -7.7% | 241,560 |
5501～
5550
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 | 85,800円 | +20.3% | +16.9% | 4.55% | 14.09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 | 105,700円 | +1.8% | +0.2% | 4.16% | 12.22倍 | 0.95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 | 275,800円 | +14.6% | +9.7% | 4.73% | 10.60倍 | 4.38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 | 82,200円 | +4.5% | +0.3% | 5.11% | 21.37倍 | 2.75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
