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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 2,485 | 2,491 | 2,411 | 2,476 | +10 | +0.4% | 2,691,600 |
| 2018/12/10 | 2,450 | 2,496 | 2,437 | 2,466 | -27 | -1.1% | 2,422,000 |
| 2018/12/07 | 2,490 | 2,515 | 2,452 | 2,493 | +42 | +1.7% | 3,264,500 |
| 2018/12/06 | 2,565 | 2,568 | 2,419 | 2,451 | -127 | -4.9% | 3,611,500 |
| 2018/12/05 | 2,524 | 2,592 | 2,523 | 2,578 | +5 | +0.2% | 2,128,400 |
| 2018/12/04 | 2,651 | 2,689 | 2,570 | 2,573 | -67 | -2.5% | 3,751,900 |
| 2018/12/03 | 2,613 | 2,661 | 2,590 | 2,640 | +64 | +2.5% | 2,979,000 |
| 2018/11/30 | 2,576 | 2,617 | 2,554 | 2,576 | +8 | +0.3% | 3,628,500 |
| 2018/11/29 | 2,607 | 2,630 | 2,550 | 2,568 | -39 | -1.5% | 4,045,300 |
| 2018/11/28 | 2,493 | 2,615 | 2,468 | 2,607 | +133 | +5.4% | 5,686,000 |
| 2018/11/27 | 2,544 | 2,545 | 2,406 | 2,474 | -80 | -3.1% | 6,058,900 |
| 2018/11/26 | 2,485 | 2,584 | 2,475 | 2,554 | +71 | +2.9% | 3,363,000 |
| 2018/11/22 | 2,430 | 2,483 | 2,382 | 2,483 | +57 | +2.3% | 5,560,600 |
| 2018/11/21 | 2,535 | 2,540 | 2,392 | 2,426 | -207 | -7.9% | 9,982,100 |
| 2018/11/20 | 2,789 | 2,790 | 2,626 | 2,633 | -200 | -7.1% | 3,648,600 |
| 2018/11/19 | 2,835 | 2,874 | 2,811 | 2,833 | -13 | -0.5% | 1,360,300 |
| 2018/11/16 | 2,956 | 2,966 | 2,842 | 2,846 | -92 | -3.1% | 2,188,500 |
| 2018/11/15 | 2,980 | 2,990 | 2,919 | 2,938 | -92 | -3% | 1,611,600 |
| 2018/11/14 | 3,070 | 3,095 | 3,005 | 3,030 | -40 | -1.3% | 1,322,400 |
| 2018/11/13 | 3,075 | 3,095 | 3,020 | 3,070 | -95 | -3% | 1,480,700 |
| 2018/11/12 | 3,200 | 3,205 | 3,145 | 3,165 | -65 | -2% | 1,059,700 |
| 2018/11/09 | 3,260 | 3,315 | 3,195 | 3,230 | -45 | -1.4% | 1,536,800 |
| 2018/11/08 | 3,290 | 3,320 | 3,270 | 3,275 | +85 | +2.7% | 1,474,000 |
| 2018/11/07 | 3,200 | 3,270 | 3,170 | 3,190 | +20 | +0.6% | 1,579,600 |
| 2018/11/06 | 3,145 | 3,185 | 3,105 | 3,170 | +50 | +1.6% | 1,034,100 |
| 2018/11/05 | 3,155 | 3,200 | 3,115 | 3,120 | -90 | -2.8% | 1,118,900 |
| 2018/11/02 | 3,095 | 3,215 | 3,090 | 3,210 | +135 | +4.4% | 2,129,900 |
| 2018/11/01 | 2,970 | 3,110 | 2,965 | 3,075 | +114 | +3.9% | 2,292,900 |
| 2018/10/31 | 2,900 | 2,968 | 2,795 | 2,961 | +72 | +2.5% | 3,386,400 |
| 2018/10/30 | 2,786 | 3,010 | 2,774 | 2,889 | +127 | +4.6% | 3,807,800 |
| 2018/10/29 | 2,866 | 2,876 | 2,761 | 2,762 | -90 | -3.2% | 1,980,000 |
| 2018/10/26 | 2,966 | 2,980 | 2,820 | 2,852 | -50 | -1.7% | 2,302,400 |
| 2018/10/25 | 2,934 | 2,957 | 2,894 | 2,902 | -148 | -4.9% | 2,009,200 |
| 2018/10/24 | 3,050 | 3,070 | 3,005 | 3,050 | +50 | +1.7% | 1,585,900 |
| 2018/10/23 | 3,055 | 3,105 | 2,998 | 3,000 | -100 | -3.2% | 1,636,400 |
| 2018/10/22 | 3,105 | 3,130 | 3,040 | 3,100 | -15 | -0.5% | 1,696,700 |
| 2018/10/19 | 3,105 | 3,185 | 3,105 | 3,115 | -50 | -1.6% | 1,467,800 |
| 2018/10/18 | 3,270 | 3,270 | 3,145 | 3,165 | -95 | -2.9% | 1,325,300 |
| 2018/10/17 | 3,240 | 3,260 | 3,200 | 3,260 | +105 | +3.3% | 1,504,200 |
| 2018/10/16 | 3,115 | 3,160 | 3,110 | 3,155 | +30 | +1% | 984,000 |
| 2018/10/15 | 3,170 | 3,195 | 3,115 | 3,125 | -55 | -1.7% | 1,175,400 |
| 2018/10/12 | 3,120 | 3,195 | 3,100 | 3,180 | +30 | +1% | 1,723,800 |
| 2018/10/11 | 3,210 | 3,265 | 3,100 | 3,150 | -235 | -6.9% | 2,558,700 |
| 2018/10/10 | 3,385 | 3,415 | 3,350 | 3,385 | +20 | +0.6% | 1,308,400 |
| 2018/10/09 | 3,350 | 3,400 | 3,335 | 3,365 | -10 | -0.3% | 1,152,000 |
| 2018/10/05 | 3,305 | 3,430 | 3,300 | 3,375 | +35 | +1% | 1,678,500 |
| 2018/10/04 | 3,450 | 3,455 | 3,300 | 3,340 | -85 | -2.5% | 2,494,700 |
| 2018/10/03 | 3,470 | 3,530 | 3,415 | 3,425 | -105 | -3% | 1,694,300 |
| 2018/10/02 | 3,620 | 3,655 | 3,515 | 3,530 | -35 | -1% | 2,008,900 |
| 2018/10/01 | 3,530 | 3,600 | 3,530 | 3,565 | +35 | +1% | 1,544,500 |
1451～
1500
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
