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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,540 | 3,570 | 3,533 | 3,560 | -24 | -0.7% | 819,600 |
| 2024/08/20 | 3,576 | 3,584 | 3,541 | 3,584 | +60 | +1.7% | 920,700 |
| 2024/08/19 | 3,540 | 3,612 | 3,523 | 3,524 | -16 | -0.5% | 1,335,100 |
| 2024/08/16 | 3,610 | 3,611 | 3,538 | 3,540 | +35 | +1% | 1,742,200 |
| 2024/08/15 | 3,441 | 3,549 | 3,425 | 3,505 | +118 | +3.5% | 1,949,900 |
| 2024/08/14 | 3,414 | 3,420 | 3,358 | 3,387 | -27 | -0.8% | 2,389,700 |
| 2024/08/13 | 3,325 | 3,414 | 3,307 | 3,414 | +140 | +4.3% | 2,194,500 |
| 2024/08/09 | 3,350 | 3,367 | 3,196 | 3,274 | -9 | -0.3% | 2,313,800 |
| 2024/08/08 | 3,280 | 3,359 | 3,241 | 3,283 | -37 | -1.1% | 1,937,800 |
| 2024/08/07 | 3,142 | 3,434 | 3,126 | 3,320 | +162 | +5.1% | 3,535,800 |
| 2024/08/06 | 3,173 | 3,237 | 3,070 | 3,158 | +273.5 | +9.5% | 4,216,600 |
| 2024/08/05 | 3,201 | 3,235 | 2,855 | 2,884.5 | -579.5 | -16.7% | 6,563,100 |
| 2024/08/02 | 3,700 | 3,712 | 3,464 | 3,464 | -343 | -9% | 4,516,000 |
| 2024/08/01 | 3,905 | 3,918 | 3,765 | 3,807 | -136 | -3.4% | 2,273,900 |
| 2024/07/31 | 3,850 | 3,952 | 3,817 | 3,943 | +64 | +1.6% | 2,840,900 |
| 2024/07/30 | 3,862 | 3,887 | 3,831 | 3,879 | +6 | +0.2% | 1,320,300 |
| 2024/07/29 | 3,825 | 3,877 | 3,790 | 3,873 | +118 | +3.1% | 1,708,000 |
| 2024/07/26 | 3,798 | 3,819 | 3,750 | 3,755 | -31 | -0.8% | 1,724,200 |
| 2024/07/25 | 3,850 | 3,851 | 3,781 | 3,786 | -153 | -3.9% | 2,530,600 |
| 2024/07/24 | 3,994 | 4,011 | 3,939 | 3,939 | -82 | -2% | 1,331,400 |
| 2024/07/23 | 4,001 | 4,041 | 3,992 | 4,021 | +27 | +0.7% | 775,500 |
| 2024/07/22 | 4,069 | 4,073 | 3,994 | 3,994 | -46 | -1.1% | 922,600 |
| 2024/07/19 | 4,071 | 4,080 | 4,026 | 4,040 | -29 | -0.7% | 995,100 |
| 2024/07/18 | 4,111 | 4,159 | 4,068 | 4,069 | -90 | -2.2% | 1,392,100 |
| 2024/07/17 | 4,143 | 4,180 | 4,133 | 4,159 | +46 | +1.1% | 1,150,900 |
| 2024/07/16 | 4,068 | 4,133 | 4,051 | 4,113 | +81 | +2% | 1,603,600 |
| 2024/07/12 | 4,007 | 4,054 | 3,989 | 4,032 | -51 | -1.2% | 1,880,700 |
| 2024/07/11 | 4,108 | 4,121 | 4,045 | 4,083 | -104 | -2.5% | 2,901,100 |
| 2024/07/10 | 4,152 | 4,187 | 4,139 | 4,187 | +23 | +0.6% | 1,147,300 |
| 2024/07/09 | 4,169 | 4,178 | 4,114 | 4,164 | -5 | -0.1% | 941,800 |
| 2024/07/08 | 4,143 | 4,179 | 4,126 | 4,169 | +13 | +0.3% | 1,072,100 |
| 2024/07/05 | 4,198 | 4,224 | 4,155 | 4,156 | -43 | -1% | 927,500 |
| 2024/07/04 | 4,216 | 4,222 | 4,169 | 4,199 | -27 | -0.6% | 1,247,000 |
| 2024/07/03 | 4,237 | 4,254 | 4,189 | 4,226 | +29 | +0.7% | 1,565,700 |
| 2024/07/02 | 4,090 | 4,223 | 4,077 | 4,197 | +92 | +2.2% | 2,405,900 |
| 2024/07/01 | 4,119 | 4,119 | 4,080 | 4,105 | +38 | +0.9% | 1,426,500 |
| 2024/06/28 | 4,088 | 4,106 | 4,051 | 4,067 | +26 | +0.6% | 1,419,800 |
| 2024/06/27 | 4,055 | 4,056 | 4,005 | 4,041 | -19 | -0.5% | 1,061,300 |
| 2024/06/26 | 4,004 | 4,060 | 3,992 | 4,060 | +40 | +1% | 1,668,600 |
| 2024/06/25 | 3,927 | 4,020 | 3,918 | 4,020 | +116 | +3% | 1,417,700 |
| 2024/06/24 | 3,890 | 3,908 | 3,871 | 3,904 | +4 | +0.1% | 1,113,700 |
| 2024/06/21 | 3,931 | 3,987 | 3,898 | 3,900 | +39 | +1% | 3,127,800 |
| 2024/06/20 | 3,930 | 3,946 | 3,836 | 3,861 | -105 | -2.6% | 1,825,800 |
| 2024/06/19 | 3,950 | 3,977 | 3,938 | 3,966 | +24 | +0.6% | 590,000 |
| 2024/06/18 | 3,985 | 4,009 | 3,927 | 3,942 | +10 | +0.3% | 807,700 |
| 2024/06/17 | 3,989 | 3,998 | 3,932 | 3,932 | -74 | -1.8% | 1,034,300 |
| 2024/06/14 | 3,950 | 4,015 | 3,945 | 4,006 | +49 | +1.2% | 1,379,200 |
| 2024/06/13 | 4,040 | 4,040 | 3,957 | 3,957 | -41 | -1% | 1,032,500 |
| 2024/06/12 | 4,056 | 4,061 | 3,994 | 3,998 | -106 | -2.6% | 1,889,000 |
| 2024/06/11 | 4,149 | 4,183 | 4,097 | 4,104 | -46 | -1.1% | 1,045,900 |
151～
200
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
