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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,450 | 1,453 | 1,424 | 1,435 | +3 | +0.2% | 3,083,100 |
| 2016/11/30 | 1,422 | 1,449 | 1,412 | 1,432 | +28 | +2% | 3,296,700 |
| 2016/11/29 | 1,402 | 1,415 | 1,401 | 1,404 | -11 | -0.8% | 1,148,700 |
| 2016/11/28 | 1,398 | 1,418 | 1,383 | 1,415 | +5 | +0.4% | 1,646,200 |
| 2016/11/25 | 1,416 | 1,430 | 1,403 | 1,410 | -1 | -0.1% | 1,722,400 |
| 2016/11/24 | 1,410 | 1,418 | 1,402 | 1,411 | +10 | +0.7% | 1,378,500 |
| 2016/11/22 | 1,393 | 1,407 | 1,390 | 1,401 | +10 | +0.7% | 2,125,700 |
| 2016/11/21 | 1,400 | 1,401 | 1,390 | 1,391 | -2 | -0.1% | 1,283,700 |
| 2016/11/18 | 1,397 | 1,406 | 1,389 | 1,393 | +23 | +1.7% | 1,604,300 |
| 2016/11/17 | 1,360 | 1,371 | 1,350 | 1,370 | -10 | -0.7% | 1,993,500 |
| 2016/11/16 | 1,372 | 1,381 | 1,361 | 1,380 | +35 | +2.6% | 2,570,300 |
| 2016/11/15 | 1,345 | 1,352 | 1,331 | 1,345 | +7 | +0.5% | 1,646,500 |
| 2016/11/14 | 1,300 | 1,339 | 1,300 | 1,338 | +48 | +3.7% | 1,751,200 |
| 2016/11/11 | 1,282 | 1,312 | 1,282 | 1,290 | +23 | +1.8% | 3,082,100 |
| 2016/11/10 | 1,231 | 1,273 | 1,223 | 1,267 | +95 | +8.1% | 2,968,800 |
| 2016/11/09 | 1,235 | 1,246 | 1,158 | 1,172 | -55 | -4.5% | 3,303,300 |
| 2016/11/08 | 1,235 | 1,240 | 1,224 | 1,227 | +2 | +0.2% | 1,124,700 |
| 2016/11/07 | 1,225 | 1,238 | 1,219 | 1,225 | +21 | +1.7% | 1,202,800 |
| 2016/11/04 | 1,202 | 1,212 | 1,191 | 1,204 | -11 | -0.9% | 1,236,600 |
| 2016/11/02 | 1,213 | 1,227 | 1,206 | 1,215 | -23 | -1.9% | 1,612,600 |
| 2016/11/01 | 1,243 | 1,246 | 1,229 | 1,238 | -12 | -1% | 1,109,300 |
| 2016/10/31 | 1,246 | 1,256 | 1,241 | 1,250 | -2 | -0.2% | 1,451,000 |
| 2016/10/28 | 1,235 | 1,258 | 1,230 | 1,252 | +36 | +3% | 2,499,500 |
| 2016/10/27 | 1,197 | 1,218 | 1,197 | 1,216 | +11 | +0.9% | 791,800 |
| 2016/10/26 | 1,194 | 1,207 | 1,190 | 1,205 | +5 | +0.4% | 904,200 |
| 2016/10/25 | 1,189 | 1,205 | 1,188 | 1,200 | +19 | +1.6% | 1,104,000 |
| 2016/10/24 | 1,181 | 1,185 | 1,175 | 1,181 | ±0 | ±0% | 857,300 |
| 2016/10/21 | 1,200 | 1,204 | 1,178 | 1,181 | -14 | -1.2% | 1,584,100 |
| 2016/10/20 | 1,178 | 1,195 | 1,176 | 1,195 | +17 | +1.4% | 1,268,900 |
| 2016/10/19 | 1,174 | 1,184 | 1,173 | 1,178 | +8 | +0.7% | 1,079,100 |
| 2016/10/18 | 1,189 | 1,191 | 1,166 | 1,170 | -36 | -3% | 2,091,700 |
| 2016/10/17 | 1,200 | 1,223 | 1,199 | 1,206 | +8 | +0.7% | 1,121,300 |
| 2016/10/14 | 1,184 | 1,200 | 1,178 | 1,198 | +12 | +1% | 827,300 |
| 2016/10/13 | 1,199 | 1,203 | 1,176 | 1,186 | -3 | -0.3% | 1,106,100 |
| 2016/10/12 | 1,195 | 1,199 | 1,187 | 1,189 | -21 | -1.7% | 1,145,400 |
| 2016/10/11 | 1,209 | 1,228 | 1,203 | 1,210 | -4 | -0.3% | 712,300 |
| 2016/10/07 | 1,224 | 1,224 | 1,206 | 1,214 | -9 | -0.7% | 815,900 |
| 2016/10/06 | 1,229 | 1,232 | 1,218 | 1,223 | +9 | +0.7% | 966,400 |
| 2016/10/05 | 1,213 | 1,219 | 1,206 | 1,214 | +13 | +1.1% | 987,200 |
| 2016/10/04 | 1,204 | 1,211 | 1,193 | 1,201 | +3 | +0.3% | 799,000 |
| 2016/10/03 | 1,204 | 1,204 | 1,192 | 1,198 | +2 | +0.2% | 1,013,100 |
| 2016/09/30 | 1,188 | 1,203 | 1,180 | 1,196 | -8 | -0.7% | 1,355,400 |
| 2016/09/29 | 1,198 | 1,212 | 1,188 | 1,204 | +19 | +1.6% | 1,267,500 |
| 2016/09/28 | 1,203 | 1,213 | 1,180 | 1,185 | -39 | -3.2% | 1,746,200 |
| 2016/09/27 | 1,191 | 1,226 | 1,185 | 1,224 | +18 | +1.5% | 1,351,900 |
| 2016/09/26 | 1,210 | 1,223 | 1,202 | 1,206 | -11 | -0.9% | 776,200 |
| 2016/09/23 | 1,207 | 1,222 | 1,201 | 1,217 | -6 | -0.5% | 1,005,400 |
| 2016/09/21 | 1,172 | 1,223 | 1,162 | 1,223 | +41 | +3.5% | 2,335,400 |
| 2016/09/20 | 1,164 | 1,193 | 1,159 | 1,182 | -3 | -0.3% | 1,064,500 |
| 2016/09/16 | 1,180 | 1,188 | 1,173 | 1,185 | +12 | +1% | 956,700 |
1951～
2000
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
