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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 2,882 | 2,906 | 2,847 | 2,856 | +3 | +0.1% | 1,278,400 |
| 2022/03/08 | 2,813 | 2,923 | 2,808 | 2,853 | ±0 | ±0% | 2,461,000 |
| 2022/03/07 | 2,829 | 2,869 | 2,784 | 2,853 | -68 | -2.3% | 2,433,900 |
| 2022/03/04 | 2,986 | 2,997 | 2,902 | 2,921 | -69 | -2.3% | 1,746,900 |
| 2022/03/03 | 2,975 | 3,010 | 2,960 | 2,990 | +46 | +1.6% | 1,538,200 |
| 2022/03/02 | 3,000 | 3,005 | 2,943 | 2,944 | -106 | -3.5% | 2,389,500 |
| 2022/03/01 | 3,065 | 3,080 | 3,020 | 3,050 | +50 | +1.7% | 1,722,700 |
| 2022/02/28 | 3,005 | 3,030 | 2,966 | 3,000 | +16 | +0.5% | 2,046,900 |
| 2022/02/25 | 3,000 | 3,005 | 2,928 | 2,984 | -21 | -0.7% | 2,150,400 |
| 2022/02/24 | 3,045 | 3,065 | 2,983 | 3,005 | -40 | -1.3% | 1,812,200 |
| 2022/02/22 | 3,000 | 3,060 | 2,992 | 3,045 | ±0 | ±0% | 976,800 |
| 2022/02/21 | 3,025 | 3,055 | 3,010 | 3,045 | -30 | -1% | 658,900 |
| 2022/02/18 | 3,060 | 3,085 | 3,045 | 3,075 | -30 | -1% | 1,289,600 |
| 2022/02/17 | 3,090 | 3,140 | 3,085 | 3,105 | -20 | -0.6% | 1,058,600 |
| 2022/02/16 | 3,150 | 3,150 | 3,115 | 3,125 | +40 | +1.3% | 968,600 |
| 2022/02/15 | 3,120 | 3,130 | 3,080 | 3,085 | -15 | -0.5% | 1,280,700 |
| 2022/02/14 | 3,100 | 3,115 | 3,065 | 3,100 | -50 | -1.6% | 1,215,400 |
| 2022/02/10 | 3,140 | 3,160 | 3,110 | 3,150 | +30 | +1% | 1,308,700 |
| 2022/02/09 | 3,140 | 3,165 | 3,080 | 3,120 | +80 | +2.6% | 1,416,500 |
| 2022/02/08 | 3,025 | 3,060 | 3,020 | 3,040 | ±0 | ±0% | 824,500 |
| 2022/02/07 | 3,035 | 3,070 | 3,020 | 3,040 | +25 | +0.8% | 1,214,700 |
| 2022/02/04 | 3,000 | 3,025 | 2,977 | 3,015 | -15 | -0.5% | 1,098,400 |
| 2022/02/03 | 2,991 | 3,050 | 2,981 | 3,030 | -20 | -0.7% | 888,300 |
| 2022/02/02 | 2,971 | 3,055 | 2,971 | 3,050 | +94 | +3.2% | 1,306,500 |
| 2022/02/01 | 3,000 | 3,015 | 2,940 | 2,956 | +14 | +0.5% | 1,563,900 |
| 2022/01/31 | 2,830 | 2,953 | 2,823 | 2,942 | +112 | +4% | 2,143,000 |
| 2022/01/28 | 2,843 | 2,855 | 2,808 | 2,830 | +15 | +0.5% | 1,532,200 |
| 2022/01/27 | 2,961 | 2,973 | 2,785 | 2,815 | -119 | -4.1% | 2,683,400 |
| 2022/01/26 | 2,927 | 2,947 | 2,885 | 2,934 | +20 | +0.7% | 1,514,300 |
| 2022/01/25 | 2,991 | 2,991 | 2,912 | 2,914 | -126 | -4.1% | 2,765,000 |
| 2022/01/24 | 3,055 | 3,075 | 3,000 | 3,040 | -65 | -2.1% | 1,150,400 |
| 2022/01/21 | 3,060 | 3,115 | 3,015 | 3,105 | -10 | -0.3% | 1,388,400 |
| 2022/01/20 | 3,090 | 3,135 | 3,070 | 3,115 | +5 | +0.2% | 1,189,300 |
| 2022/01/19 | 3,150 | 3,165 | 3,095 | 3,110 | -115 | -3.6% | 1,646,200 |
| 2022/01/18 | 3,255 | 3,295 | 3,195 | 3,225 | -55 | -1.7% | 1,316,900 |
| 2022/01/17 | 3,240 | 3,315 | 3,240 | 3,280 | +45 | +1.4% | 1,603,300 |
| 2022/01/14 | 3,270 | 3,270 | 3,205 | 3,235 | -10 | -0.3% | 1,249,000 |
| 2022/01/13 | 3,200 | 3,270 | 3,185 | 3,245 | +70 | +2.2% | 1,265,000 |
| 2022/01/12 | 3,170 | 3,210 | 3,155 | 3,175 | +30 | +1% | 1,193,100 |
| 2022/01/11 | 3,085 | 3,145 | 3,060 | 3,145 | +65 | +2.1% | 1,119,900 |
| 2022/01/07 | 3,115 | 3,150 | 3,040 | 3,080 | -15 | -0.5% | 992,900 |
| 2022/01/06 | 3,185 | 3,205 | 3,090 | 3,095 | -90 | -2.8% | 1,188,500 |
| 2022/01/05 | 3,170 | 3,205 | 3,165 | 3,185 | +15 | +0.5% | 783,700 |
| 2022/01/04 | 3,185 | 3,185 | 3,140 | 3,170 | +35 | +1.1% | 740,000 |
| 2021/12/30 | 3,135 | 3,150 | 3,095 | 3,135 | -15 | -0.5% | 552,400 |
| 2021/12/29 | 3,185 | 3,215 | 3,125 | 3,150 | -65 | -2% | 1,133,200 |
| 2021/12/28 | 3,180 | 3,225 | 3,170 | 3,215 | +85 | +2.7% | 1,485,200 |
| 2021/12/27 | 3,110 | 3,140 | 3,105 | 3,130 | +30 | +1% | 681,400 |
| 2021/12/24 | 3,115 | 3,125 | 3,080 | 3,100 | -5 | -0.2% | 507,700 |
| 2021/12/23 | 3,030 | 3,115 | 3,025 | 3,105 | +50 | +1.6% | 894,800 |
651～
700
件表示中 / 5851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 | 336,100円 | +0.8% | +0.3% | 4.76% | 11.56倍 | 0.81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 | 77,500円 | +20.3% | +16.9% | 3.10% | 12.72倍 | 0.68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 | 100,200円 | +1.8% | +0.2% | 4.39% | 11.59倍 | 0.91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 | 81,200円 | +4.5% | +0.3% | 5.17% | 21.11倍 | 2.71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 | 265,100円 | +39.9% | +44.5% | 3.99% | 12.47倍 | 4.52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
