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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,547 | 1,567 | 1,544 | 1,564 | +17 | +1.1% | 1,354,500 |
| 2017/07/10 | 1,554 | 1,555 | 1,534 | 1,547 | +6 | +0.4% | 1,067,500 |
| 2017/07/07 | 1,525 | 1,556 | 1,525 | 1,541 | +8 | +0.5% | 1,492,900 |
| 2017/07/06 | 1,532 | 1,537 | 1,526 | 1,533 | +1 | +0.1% | 913,300 |
| 2017/07/05 | 1,525 | 1,536 | 1,519 | 1,532 | +2 | +0.1% | 925,500 |
| 2017/07/04 | 1,531 | 1,549 | 1,523 | 1,530 | +9 | +0.6% | 1,745,600 |
| 2017/07/03 | 1,522 | 1,532 | 1,516 | 1,521 | -1 | -0.1% | 886,600 |
| 2017/06/30 | 1,501 | 1,529 | 1,499 | 1,522 | -16 | -1% | 1,602,700 |
| 2017/06/29 | 1,504 | 1,553 | 1,502 | 1,538 | +54 | +3.6% | 3,139,400 |
| 2017/06/28 | 1,466 | 1,486 | 1,465 | 1,484 | +23 | +1.6% | 1,485,400 |
| 2017/06/27 | 1,451 | 1,465 | 1,448 | 1,461 | +14 | +1% | 832,500 |
| 2017/06/26 | 1,448 | 1,452 | 1,444 | 1,447 | -4 | -0.3% | 666,000 |
| 2017/06/23 | 1,452 | 1,456 | 1,448 | 1,451 | -3 | -0.2% | 773,100 |
| 2017/06/22 | 1,463 | 1,465 | 1,453 | 1,454 | -6 | -0.4% | 601,000 |
| 2017/06/21 | 1,470 | 1,470 | 1,453 | 1,460 | -14 | -0.9% | 981,400 |
| 2017/06/20 | 1,496 | 1,501 | 1,474 | 1,474 | -3 | -0.2% | 1,144,000 |
| 2017/06/19 | 1,471 | 1,480 | 1,465 | 1,477 | +7 | +0.5% | 634,500 |
| 2017/06/16 | 1,463 | 1,471 | 1,457 | 1,470 | +17 | +1.2% | 1,812,600 |
| 2017/06/15 | 1,455 | 1,470 | 1,444 | 1,453 | -2 | -0.1% | 1,040,800 |
| 2017/06/14 | 1,470 | 1,479 | 1,455 | 1,455 | +1 | +0.1% | 1,227,100 |
| 2017/06/13 | 1,453 | 1,461 | 1,445 | 1,454 | +3 | +0.2% | 644,700 |
| 2017/06/12 | 1,453 | 1,461 | 1,448 | 1,451 | -13 | -0.9% | 1,185,200 |
| 2017/06/09 | 1,469 | 1,472 | 1,454 | 1,464 | -8 | -0.5% | 1,275,200 |
| 2017/06/08 | 1,492 | 1,495 | 1,471 | 1,472 | -14 | -0.9% | 1,282,500 |
| 2017/06/07 | 1,477 | 1,495 | 1,477 | 1,486 | +9 | +0.6% | 787,300 |
| 2017/06/06 | 1,480 | 1,494 | 1,473 | 1,477 | -9 | -0.6% | 1,033,700 |
| 2017/06/05 | 1,500 | 1,508 | 1,480 | 1,486 | -18 | -1.2% | 1,600,400 |
| 2017/06/02 | 1,465 | 1,512 | 1,463 | 1,504 | +52 | +3.6% | 2,359,400 |
| 2017/06/01 | 1,440 | 1,459 | 1,436 | 1,452 | +18 | +1.3% | 1,248,400 |
| 2017/05/31 | 1,425 | 1,436 | 1,423 | 1,434 | ±0 | ±0% | 1,592,200 |
| 2017/05/30 | 1,430 | 1,434 | 1,420 | 1,434 | -2 | -0.1% | 869,200 |
| 2017/05/29 | 1,445 | 1,447 | 1,433 | 1,436 | -12 | -0.8% | 1,062,700 |
| 2017/05/26 | 1,468 | 1,468 | 1,447 | 1,448 | -10 | -0.7% | 739,300 |
| 2017/05/25 | 1,460 | 1,468 | 1,454 | 1,458 | -1 | -0.1% | 816,700 |
| 2017/05/24 | 1,465 | 1,470 | 1,452 | 1,459 | +14 | +1% | 1,103,600 |
| 2017/05/23 | 1,458 | 1,459 | 1,442 | 1,445 | -14 | -1% | 992,400 |
| 2017/05/22 | 1,455 | 1,463 | 1,450 | 1,459 | +15 | +1% | 1,066,900 |
| 2017/05/19 | 1,455 | 1,457 | 1,440 | 1,444 | +1 | +0.1% | 1,222,900 |
| 2017/05/18 | 1,441 | 1,447 | 1,435 | 1,443 | -28 | -1.9% | 1,601,300 |
| 2017/05/17 | 1,482 | 1,485 | 1,466 | 1,471 | -18 | -1.2% | 1,351,100 |
| 2017/05/16 | 1,503 | 1,511 | 1,484 | 1,489 | -7 | -0.5% | 1,006,100 |
| 2017/05/15 | 1,491 | 1,496 | 1,481 | 1,496 | -2 | -0.1% | 1,203,200 |
| 2017/05/12 | 1,514 | 1,515 | 1,494 | 1,498 | -23 | -1.5% | 1,148,900 |
| 2017/05/11 | 1,524 | 1,527 | 1,508 | 1,521 | +1 | +0.1% | 1,088,100 |
| 2017/05/10 | 1,515 | 1,527 | 1,512 | 1,520 | +8 | +0.5% | 1,185,400 |
| 2017/05/09 | 1,543 | 1,545 | 1,511 | 1,512 | -29 | -1.9% | 1,772,300 |
| 2017/05/08 | 1,550 | 1,559 | 1,534 | 1,541 | +13 | +0.9% | 2,100,300 |
| 2017/05/02 | 1,536 | 1,538 | 1,523 | 1,528 | -2 | -0.1% | 1,512,100 |
| 2017/05/01 | 1,530 | 1,536 | 1,518 | 1,530 | -15 | -1% | 1,013,500 |
| 2017/04/28 | 1,571 | 1,575 | 1,533 | 1,545 | -17 | -1.1% | 1,341,300 |
1801～
1850
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
