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 |
|---|---|---|---|---|---|---|---|
| 2001/10/11 | 3,833.3 | 4,000 | 3,722.2 | 3,988.9 | +322.2 | +8.8% | 23,040 |
| 2001/10/10 | 3,666.7 | 3,733.3 | 3,577.8 | 3,666.7 | -111.1 | -2.9% | 16,650 |
| 2001/10/09 | 3,622.2 | 4,111.1 | 3,611.1 | 3,777.8 | +166.7 | +4.6% | 56,970 |
| 2001/10/05 | 3,166.7 | 3,611.1 | 3,155.6 | 3,611.1 | +444.4 | +14% | 49,860 |
| 2001/10/04 | 2,766.7 | 3,166.7 | 2,766.7 | 3,166.7 | +444.5 | +16.3% | 41,400 |
| 2001/10/03 | 2,766.7 | 2,777.8 | 2,677.8 | 2,722.2 | ±0 | ±0% | 9,810 |
| 2001/10/02 | 2,655.6 | 2,766.7 | 2,644.4 | 2,722.2 | -22.2 | -0.8% | 6,660 |
| 2001/10/01 | 2,777.8 | 2,800 | 2,666.7 | 2,744.4 | +11.1 | +0.4% | 5,400 |
| 2001/09/28 | 2,833.3 | 2,888.9 | 2,733.3 | 2,733.3 | -77.8 | -2.8% | 9,450 |
| 2001/09/27 | 2,711.1 | 2,822.2 | 2,622.2 | 2,811.1 | +77.8 | +2.8% | 8,640 |
| 2001/09/26 | 3,000 | 3,000 | 2,666.7 | 2,733.3 | -266.7 | -8.9% | 7,560 |
| 2001/09/25 | 3,111.1 | 3,111.1 | 2,944.4 | 3,000 | +333.3 | +12.5% | 17,640 |
| 2001/09/21 | 2,777.8 | 2,777.8 | 2,555.6 | 2,666.7 | -203.7 | -7.1% | 59,400 |
| 2001/09/20 | 2,881.5 | 2,881.5 | 2,781.5 | 2,870.4 | -14.8 | -0.5% | 32,670 |
| 2001/09/19 | 3,022.2 | 3,022.2 | 2,851.9 | 2,885.2 | -100 | -3.3% | 55,350 |
| 2001/09/18 | 2,918.5 | 3,222.2 | 2,918.5 | 2,985.2 | +25.9 | +0.9% | 70,200 |
| 2001/09/17 | 3,148.1 | 3,148.1 | 2,955.6 | 2,959.3 | -366.6 | -11% | 30,510 |
| 2001/09/14 | 3,251.9 | 3,400 | 3,185.2 | 3,325.9 | -3.7 | -0.1% | 30,780 |
| 2001/09/13 | 3,329.6 | 3,329.6 | 3,329.6 | 3,329.6 | - | - | 8,640 |
| 2001/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/11 | 3,740.7 | 3,777.8 | 3,633.3 | 3,700 | +140.7 | +4% | 21,870 |
| 2001/09/10 | 3,555.6 | 3,777.8 | 3,522.2 | 3,559.3 | -144.4 | -3.9% | 34,560 |
| 2001/09/07 | 3,551.9 | 4,000 | 3,514.8 | 3,703.7 | +51.8 | +1.4% | 52,380 |
| 2001/09/06 | 3,444.4 | 3,651.9 | 3,370.4 | 3,651.9 | +188.9 | +5.5% | 35,640 |
| 2001/09/05 | 3,259.3 | 3,577.8 | 3,255.6 | 3,463 | -18.5 | -0.5% | 27,540 |
| 2001/09/04 | 3,044.4 | 3,481.5 | 2,966.7 | 3,481.5 | +366.7 | +11.8% | 38,880 |
| 2001/09/03 | 3,511.1 | 3,511.1 | 3,111.1 | 3,114.8 | -340.8 | -9.9% | 23,490 |
| 2001/08/31 | 3,388.9 | 3,555.6 | 3,388.9 | 3,455.6 | -100 | -2.8% | 13,230 |
| 2001/08/30 | 3,329.6 | 3,555.6 | 3,296.3 | 3,555.6 | +181.5 | +5.4% | 34,020 |
| 2001/08/29 | 3,270.4 | 3,403.7 | 3,263 | 3,374.1 | -144.4 | -4.1% | 29,430 |
| 2001/08/28 | 3,629.6 | 3,629.6 | 3,344.4 | 3,518.5 | -148.2 | -4% | 30,510 |
| 2001/08/27 | 3,888.9 | 3,888.9 | 3,666.7 | 3,666.7 | +18.6 | +0.5% | 38,070 |
| 2001/08/24 | 3,925.9 | 4,037 | 3,559.3 | 3,648.1 | -314.9 | -7.9% | 62,370 |
| 2001/08/23 | 4,444.4 | 4,555.6 | 3,925.9 | 3,963 | -444.4 | -10.1% | 39,960 |
| 2001/08/22 | 4,333.3 | 4,555.6 | 4,333.3 | 4,407.4 | -148.2 | -3.3% | 25,650 |
| 2001/08/21 | 4,703.7 | 4,703.7 | 4,333.3 | 4,555.6 | -222.2 | -4.7% | 41,580 |
| 2001/08/20 | 4,888.9 | 5,037 | 4,777.8 | 4,777.8 | -333.3 | -6.5% | 22,140 |
| 2001/08/17 | 5,074.1 | 5,111.1 | 5,037 | 5,111.1 | ±0 | ±0% | 7,830 |
| 2001/08/16 | 5,185.2 | 5,222.2 | 5,037 | 5,111.1 | -74.1 | -1.4% | 15,930 |
| 2001/08/15 | 5,259.3 | 5,259.3 | 5,185.2 | 5,185.2 | -111.1 | -2.1% | 6,480 |
| 2001/08/14 | 5,222.2 | 5,296.3 | 5,148.1 | 5,296.3 | +111.1 | +2.1% | 12,150 |
| 2001/08/13 | 5,333.3 | 5,333.3 | 5,148.1 | 5,185.2 | -148.1 | -2.8% | 15,660 |
| 2001/08/10 | 5,407.4 | 5,407.4 | 5,259.3 | 5,333.3 | -148.2 | -2.7% | 8,910 |
| 2001/08/09 | 5,259.3 | 5,481.5 | 5,259.3 | 5,481.5 | +111.1 | +2.1% | 8,370 |
| 2001/08/08 | 5,444.4 | 5,481.5 | 5,333.3 | 5,370.4 | -111.1 | -2% | 8,910 |
| 2001/08/07 | 5,444.4 | 5,555.6 | 5,407.4 | 5,481.5 | -74.1 | -1.3% | 11,070 |
| 2001/08/06 | 5,703.7 | 5,740.7 | 5,555.6 | 5,555.6 | -111.1 | -2% | 13,500 |
| 2001/08/03 | 5,629.6 | 5,740.7 | 5,555.6 | 5,666.7 | +111.1 | +2% | 31,860 |
| 2001/08/02 | 5,370.4 | 5,555.6 | 5,333.3 | 5,555.6 | +259.3 | +4.9% | 28,350 |
| 2001/08/01 | 5,370.4 | 5,407.4 | 5,222.2 | 5,296.3 | ±0 | ±0% | 17,550 |
5751～
5800
件表示中 / 5953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 | 355,400円 | +0.8% | +0.3% | 4.50% | 12.23倍 | 0.86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 | 81,200円 | +20.3% | +16.9% | 4.80% | 13.33倍 | 0.73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 | 87,200円 | +1.8% | +0.2% | 5.05% | 10.09倍 | 0.79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 |
| 松井証 | 71,700円 | +4.5% | +0.3% | 5.58% | 18.64倍 | 2.39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 |
| ＦＰＧ | 201,300円 | +14.6% | +9.7% | 6.48% | 7.67倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
