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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,017 | 1,020 | 1,003 | 1,015 | -5 | -0.5% | 891,800 |
| 2016/07/04 | 1,014 | 1,030 | 1,006 | 1,020 | +1 | +0.1% | 1,292,900 |
| 2016/07/01 | 1,024 | 1,024 | 999 | 1,019 | +10 | +1% | 1,646,300 |
| 2016/06/30 | 1,009 | 1,030 | 1,001 | 1,009 | +27 | +2.7% | 2,720,000 |
| 2016/06/29 | 974 | 991 | 961 | 982 | +32 | +3.4% | 2,278,300 |
| 2016/06/28 | 956 | 957 | 921 | 950 | -21 | -2.2% | 3,085,700 |
| 2016/06/27 | 970 | 988 | 966 | 971 | +6 | +0.6% | 1,285,600 |
| 2016/06/24 | 1,075 | 1,079 | 953 | 965 | -96 | -9% | 3,875,300 |
| 2016/06/23 | 1,045 | 1,063 | 1,037 | 1,061 | +9 | +0.9% | 1,496,500 |
| 2016/06/22 | 1,064 | 1,065 | 1,046 | 1,052 | -16 | -1.5% | 1,219,800 |
| 2016/06/21 | 1,030 | 1,072 | 1,027 | 1,068 | +20 | +1.9% | 2,047,500 |
| 2016/06/20 | 1,034 | 1,050 | 1,025 | 1,048 | +35 | +3.5% | 1,714,500 |
| 2016/06/17 | 1,020 | 1,025 | 1,005 | 1,013 | +19 | +1.9% | 2,206,400 |
| 2016/06/16 | 1,016 | 1,026 | 991 | 994 | -26 | -2.5% | 2,974,900 |
| 2016/06/15 | 1,001 | 1,031 | 1,000 | 1,020 | +13 | +1.3% | 2,189,500 |
| 2016/06/14 | 1,007 | 1,031 | 1,002 | 1,007 | -21 | -2% | 3,307,400 |
| 2016/06/13 | 1,050 | 1,055 | 1,028 | 1,028 | -42 | -3.9% | 1,815,400 |
| 2016/06/10 | 1,080 | 1,086 | 1,060 | 1,070 | -15 | -1.4% | 1,761,200 |
| 2016/06/09 | 1,095 | 1,107 | 1,082 | 1,085 | -17 | -1.5% | 1,493,800 |
| 2016/06/08 | 1,104 | 1,110 | 1,093 | 1,102 | +2 | +0.2% | 1,616,700 |
| 2016/06/07 | 1,098 | 1,104 | 1,084 | 1,100 | +4 | +0.4% | 1,653,100 |
| 2016/06/06 | 1,091 | 1,098 | 1,075 | 1,096 | -20 | -1.8% | 2,215,900 |
| 2016/06/03 | 1,120 | 1,132 | 1,111 | 1,116 | -3 | -0.3% | 1,280,800 |
| 2016/06/02 | 1,138 | 1,151 | 1,118 | 1,119 | -20 | -1.8% | 3,346,300 |
| 2016/06/01 | 1,143 | 1,164 | 1,138 | 1,139 | -18 | -1.6% | 2,038,900 |
| 2016/05/31 | 1,157 | 1,170 | 1,145 | 1,157 | +5 | +0.4% | 2,465,900 |
| 2016/05/30 | 1,151 | 1,169 | 1,112 | 1,152 | -14 | -1.2% | 3,492,700 |
| 2016/05/27 | 1,155 | 1,193 | 1,146 | 1,166 | +11 | +1% | 3,576,500 |
| 2016/05/26 | 1,262 | 1,264 | 1,150 | 1,155 | -120 | -9.4% | 8,438,800 |
| 2016/05/25 | 1,270 | 1,281 | 1,261 | 1,275 | +28 | +2.2% | 1,762,500 |
| 2016/05/24 | 1,254 | 1,259 | 1,245 | 1,247 | -10 | -0.8% | 1,179,300 |
| 2016/05/23 | 1,262 | 1,263 | 1,232 | 1,257 | +5 | +0.4% | 1,869,800 |
| 2016/05/20 | 1,234 | 1,253 | 1,227 | 1,252 | +7 | +0.6% | 1,275,300 |
| 2016/05/19 | 1,253 | 1,265 | 1,232 | 1,245 | +5 | +0.4% | 2,129,000 |
| 2016/05/18 | 1,230 | 1,252 | 1,222 | 1,240 | +10 | +0.8% | 2,140,500 |
| 2016/05/17 | 1,223 | 1,235 | 1,211 | 1,230 | +8 | +0.7% | 1,343,500 |
| 2016/05/16 | 1,220 | 1,239 | 1,214 | 1,222 | -11 | -0.9% | 1,653,800 |
| 2016/05/13 | 1,249 | 1,252 | 1,224 | 1,233 | -16 | -1.3% | 1,847,600 |
| 2016/05/12 | 1,225 | 1,251 | 1,216 | 1,249 | +14 | +1.1% | 1,656,500 |
| 2016/05/11 | 1,242 | 1,245 | 1,217 | 1,235 | +8 | +0.7% | 2,006,400 |
| 2016/05/10 | 1,204 | 1,232 | 1,185 | 1,227 | +37 | +3.1% | 2,283,400 |
| 2016/05/09 | 1,193 | 1,197 | 1,185 | 1,190 | +10 | +0.8% | 1,578,000 |
| 2016/05/06 | 1,161 | 1,189 | 1,161 | 1,180 | +27 | +2.3% | 3,416,400 |
| 2016/05/02 | 1,106 | 1,159 | 1,106 | 1,153 | -9 | -0.8% | 2,353,000 |
| 2016/04/28 | 1,242 | 1,247 | 1,161 | 1,162 | -71 | -5.8% | 2,993,300 |
| 2016/04/27 | 1,227 | 1,244 | 1,220 | 1,233 | +11 | +0.9% | 1,515,700 |
| 2016/04/26 | 1,247 | 1,259 | 1,203 | 1,222 | -32 | -2.6% | 2,931,400 |
| 2016/04/25 | 1,273 | 1,279 | 1,249 | 1,254 | -6 | -0.5% | 2,173,900 |
| 2016/04/22 | 1,197 | 1,262 | 1,196 | 1,260 | +53 | +4.4% | 3,504,300 |
| 2016/04/21 | 1,181 | 1,209 | 1,178 | 1,207 | +51 | +4.4% | 2,467,500 |
2051～
2100
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
