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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,394 | 3,450 | 3,375 | 3,450 | +80 | +2.4% | 1,272,200 |
| 2024/11/01 | 3,340 | 3,382 | 3,330 | 3,370 | -29 | -0.9% | 1,138,500 |
| 2024/10/31 | 3,397 | 3,415 | 3,375 | 3,399 | -4 | -0.1% | 1,183,400 |
| 2024/10/30 | 3,400 | 3,422 | 3,372 | 3,403 | +3 | +0.1% | 1,624,500 |
| 2024/10/29 | 3,340 | 3,422 | 3,332 | 3,400 | +84 | +2.5% | 1,329,500 |
| 2024/10/28 | 3,213 | 3,320 | 3,211 | 3,316 | +78 | +2.4% | 1,417,600 |
| 2024/10/25 | 3,260 | 3,268 | 3,210 | 3,238 | -18 | -0.6% | 884,100 |
| 2024/10/24 | 3,260 | 3,278 | 3,229 | 3,256 | -32 | -1% | 953,700 |
| 2024/10/23 | 3,310 | 3,324 | 3,283 | 3,288 | -22 | -0.7% | 1,246,400 |
| 2024/10/22 | 3,352 | 3,363 | 3,289 | 3,310 | -64 | -1.9% | 1,396,900 |
| 2024/10/21 | 3,373 | 3,389 | 3,345 | 3,374 | +13 | +0.4% | 902,400 |
| 2024/10/18 | 3,373 | 3,394 | 3,353 | 3,361 | +14 | +0.4% | 1,464,300 |
| 2024/10/17 | 3,337 | 3,373 | 3,325 | 3,347 | +26 | +0.8% | 802,600 |
| 2024/10/16 | 3,300 | 3,343 | 3,280 | 3,321 | -9 | -0.3% | 997,700 |
| 2024/10/15 | 3,339 | 3,353 | 3,306 | 3,330 | +53 | +1.6% | 1,535,700 |
| 2024/10/11 | 3,285 | 3,310 | 3,273 | 3,277 | -15 | -0.5% | 933,900 |
| 2024/10/10 | 3,284 | 3,295 | 3,266 | 3,292 | +32 | +1% | 871,700 |
| 2024/10/09 | 3,292 | 3,297 | 3,248 | 3,260 | -4 | -0.1% | 1,393,800 |
| 2024/10/08 | 3,323 | 3,330 | 3,260 | 3,264 | -129 | -3.8% | 1,880,100 |
| 2024/10/07 | 3,393 | 3,417 | 3,367 | 3,393 | +55 | +1.6% | 1,388,600 |
| 2024/10/04 | 3,355 | 3,366 | 3,330 | 3,338 | +18 | +0.5% | 837,500 |
| 2024/10/03 | 3,374 | 3,377 | 3,312 | 3,320 | +16 | +0.5% | 1,046,200 |
| 2024/10/02 | 3,330 | 3,362 | 3,292 | 3,304 | -60 | -1.8% | 1,355,600 |
| 2024/10/01 | 3,330 | 3,382 | 3,313 | 3,364 | +69 | +2.1% | 1,294,200 |
| 2024/09/30 | 3,243 | 3,324 | 3,230 | 3,295 | -63 | -1.9% | 2,679,200 |
| 2024/09/27 | 3,406 | 3,408 | 3,315 | 3,358 | -8 | -0.2% | 1,748,400 |
| 2024/09/26 | 3,311 | 3,366 | 3,290 | 3,366 | +84 | +2.6% | 1,780,500 |
| 2024/09/25 | 3,299 | 3,311 | 3,271 | 3,282 | -20 | -0.6% | 1,067,500 |
| 2024/09/24 | 3,355 | 3,356 | 3,302 | 3,302 | -31 | -0.9% | 1,483,800 |
| 2024/09/20 | 3,361 | 3,370 | 3,327 | 3,333 | +33 | +1% | 1,408,700 |
| 2024/09/19 | 3,280 | 3,327 | 3,276 | 3,300 | +58 | +1.8% | 1,275,600 |
| 2024/09/18 | 3,260 | 3,269 | 3,212 | 3,242 | +31 | +1% | 858,000 |
| 2024/09/17 | 3,269 | 3,285 | 3,178 | 3,211 | -39 | -1.2% | 1,388,100 |
| 2024/09/13 | 3,256 | 3,293 | 3,228 | 3,250 | -14 | -0.4% | 1,496,900 |
| 2024/09/12 | 3,264 | 3,277 | 3,222 | 3,264 | +112 | +3.6% | 1,615,500 |
| 2024/09/11 | 3,213 | 3,220 | 3,132 | 3,152 | -82 | -2.5% | 1,782,800 |
| 2024/09/10 | 3,283 | 3,290 | 3,226 | 3,234 | -32 | -1% | 1,741,400 |
| 2024/09/09 | 3,201 | 3,278 | 3,185 | 3,266 | -68 | -2% | 2,444,900 |
| 2024/09/06 | 3,390 | 3,396 | 3,300 | 3,334 | -65 | -1.9% | 2,073,200 |
| 2024/09/05 | 3,379 | 3,473 | 3,362 | 3,399 | -15 | -0.4% | 1,331,700 |
| 2024/09/04 | 3,444 | 3,494 | 3,396 | 3,414 | -170 | -4.7% | 2,565,400 |
| 2024/09/03 | 3,560 | 3,616 | 3,557 | 3,584 | +23 | +0.6% | 945,900 |
| 2024/09/02 | 3,590 | 3,603 | 3,561 | 3,561 | -7 | -0.2% | 998,100 |
| 2024/08/30 | 3,570 | 3,589 | 3,558 | 3,568 | +3 | +0.1% | 1,117,200 |
| 2024/08/29 | 3,530 | 3,570 | 3,524 | 3,565 | -23 | -0.6% | 1,256,600 |
| 2024/08/28 | 3,560 | 3,588 | 3,539 | 3,588 | +17 | +0.5% | 997,000 |
| 2024/08/27 | 3,578 | 3,592 | 3,539 | 3,571 | +11 | +0.3% | 1,344,000 |
| 2024/08/26 | 3,570 | 3,578 | 3,544 | 3,560 | -38 | -1.1% | 979,900 |
| 2024/08/23 | 3,577 | 3,598 | 3,545 | 3,598 | +61 | +1.7% | 1,185,000 |
| 2024/08/22 | 3,561 | 3,574 | 3,522 | 3,537 | -23 | -0.6% | 767,900 |
101～
150
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
