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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/12/22 | 3,030 | 3,080 | 3,025 | 3,055 | +55 | +1.8% | 1,267,100 |
| 2021/12/21 | 2,963 | 3,020 | 2,931 | 3,000 | +103 | +3.6% | 2,017,300 |
| 2021/12/20 | 3,065 | 3,065 | 2,870 | 2,897 | -208 | -6.7% | 3,222,800 |
| 2021/12/17 | 3,140 | 3,150 | 3,100 | 3,105 | -15 | -0.5% | 1,611,300 |
| 2021/12/16 | 3,145 | 3,145 | 3,100 | 3,120 | -10 | -0.3% | 887,000 |
| 2021/12/15 | 3,035 | 3,135 | 3,025 | 3,130 | +149 | +5% | 2,203,700 |
| 2021/12/14 | 2,980 | 2,995 | 2,963 | 2,981 | -5 | -0.2% | 1,110,700 |
| 2021/12/13 | 3,050 | 3,060 | 2,986 | 2,986 | -12 | -0.4% | 700,900 |
| 2021/12/10 | 3,000 | 3,040 | 2,987 | 2,998 | +4 | +0.1% | 794,500 |
| 2021/12/09 | 3,010 | 3,015 | 2,984 | 2,994 | -16 | -0.5% | 556,400 |
| 2021/12/08 | 3,050 | 3,070 | 3,000 | 3,010 | ±0 | ±0% | 652,600 |
| 2021/12/07 | 2,925 | 3,010 | 2,925 | 3,010 | +56 | +1.9% | 1,151,800 |
| 2021/12/06 | 2,960 | 2,977 | 2,921 | 2,954 | -19 | -0.6% | 839,000 |
| 2021/12/03 | 2,904 | 2,974 | 2,904 | 2,973 | +78 | +2.7% | 1,170,900 |
| 2021/12/02 | 2,883 | 2,910 | 2,854 | 2,895 | -17 | -0.6% | 1,092,400 |
| 2021/12/01 | 2,912 | 2,947 | 2,880 | 2,912 | -12 | -0.4% | 1,317,100 |
| 2021/11/30 | 2,971 | 3,020 | 2,921 | 2,924 | -45 | -1.5% | 1,606,300 |
| 2021/11/29 | 2,945 | 3,010 | 2,941 | 2,969 | -46 | -1.5% | 1,336,800 |
| 2021/11/26 | 3,095 | 3,095 | 2,992 | 3,015 | -120 | -3.8% | 1,391,000 |
| 2021/11/25 | 3,105 | 3,155 | 3,070 | 3,135 | +95 | +3.1% | 2,279,700 |
| 2021/11/24 | 3,015 | 3,090 | 3,010 | 3,040 | +61 | +2% | 1,743,000 |
| 2021/11/22 | 2,915 | 2,994 | 2,904 | 2,979 | +44 | +1.5% | 960,200 |
| 2021/11/19 | 2,939 | 2,939 | 2,903 | 2,935 | -10 | -0.3% | 789,300 |
| 2021/11/18 | 2,890 | 2,949 | 2,887 | 2,945 | +57 | +2% | 1,039,600 |
| 2021/11/17 | 2,885 | 2,906 | 2,867 | 2,888 | +3 | +0.1% | 742,100 |
| 2021/11/16 | 2,890 | 2,908 | 2,872 | 2,885 | -12 | -0.4% | 734,400 |
| 2021/11/15 | 2,894 | 2,910 | 2,892 | 2,897 | +42 | +1.5% | 912,200 |
| 2021/11/12 | 2,810 | 2,883 | 2,810 | 2,855 | +56 | +2% | 983,200 |
| 2021/11/11 | 2,781 | 2,820 | 2,776 | 2,799 | +14 | +0.5% | 682,200 |
| 2021/11/10 | 2,799 | 2,823 | 2,771 | 2,785 | -36 | -1.3% | 1,311,700 |
| 2021/11/09 | 2,888 | 2,899 | 2,821 | 2,821 | -59 | -2% | 1,150,600 |
| 2021/11/08 | 2,927 | 2,929 | 2,880 | 2,880 | -18 | -0.6% | 1,026,500 |
| 2021/11/05 | 2,948 | 2,949 | 2,889 | 2,898 | -53 | -1.8% | 961,700 |
| 2021/11/04 | 2,948 | 2,971 | 2,927 | 2,951 | +22 | +0.8% | 1,197,000 |
| 2021/11/02 | 2,967 | 2,985 | 2,928 | 2,929 | -58 | -1.9% | 895,400 |
701～
750
件表示中 / 5866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 | 356,200円 | +0.8% | +0.3% | 4.49% | 12.25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 | 93,000円 | +20.3% | +16.9% | 4.19% | 15.27倍 | 0.83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 | 100,700円 | +1.8% | +0.2% | 4.37% | 11.64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 |
| マネックスＧ | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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
