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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,076 | 1,115 | 1,073 | 1,104 | +5 | +0.5% | 1,793,800 |
| 2016/02/05 | 1,102 | 1,127 | 1,078 | 1,099 | -20 | -1.8% | 2,313,700 |
| 2016/02/04 | 1,134 | 1,137 | 1,111 | 1,119 | -33 | -2.9% | 3,177,600 |
| 2016/02/03 | 1,167 | 1,185 | 1,143 | 1,152 | -64 | -5.3% | 3,383,100 |
| 2016/02/02 | 1,235 | 1,249 | 1,212 | 1,216 | -36 | -2.9% | 2,219,100 |
| 2016/02/01 | 1,237 | 1,258 | 1,221 | 1,252 | +64 | +5.4% | 4,758,200 |
| 2016/01/29 | 1,108 | 1,190 | 1,104 | 1,188 | +77 | +6.9% | 3,936,600 |
| 2016/01/28 | 1,126 | 1,137 | 1,105 | 1,111 | -41 | -3.6% | 2,464,400 |
| 2016/01/27 | 1,123 | 1,155 | 1,116 | 1,152 | +55 | +5% | 2,183,500 |
| 2016/01/26 | 1,111 | 1,120 | 1,095 | 1,097 | -40 | -3.5% | 1,653,500 |
| 2016/01/25 | 1,138 | 1,151 | 1,118 | 1,137 | +27 | +2.4% | 2,677,600 |
| 2016/01/22 | 1,084 | 1,110 | 1,068 | 1,110 | +72 | +6.9% | 3,202,300 |
| 2016/01/21 | 1,067 | 1,102 | 1,038 | 1,038 | -30 | -2.8% | 3,977,000 |
| 2016/01/20 | 1,117 | 1,123 | 1,067 | 1,068 | -48 | -4.3% | 2,920,300 |
| 2016/01/19 | 1,100 | 1,120 | 1,090 | 1,116 | +7 | +0.6% | 2,155,300 |
| 2016/01/18 | 1,090 | 1,117 | 1,082 | 1,109 | -12 | -1.1% | 2,789,700 |
| 2016/01/15 | 1,155 | 1,162 | 1,113 | 1,121 | -18 | -1.6% | 2,344,600 |
| 2016/01/14 | 1,126 | 1,143 | 1,108 | 1,139 | -37 | -3.1% | 3,010,500 |
| 2016/01/13 | 1,158 | 1,182 | 1,146 | 1,176 | +42 | +3.7% | 2,544,100 |
| 2016/01/12 | 1,193 | 1,197 | 1,129 | 1,134 | -75 | -6.2% | 3,671,800 |
| 2016/01/08 | 1,220 | 1,240 | 1,202 | 1,209 | -20 | -1.6% | 3,234,200 |
| 2016/01/07 | 1,250 | 1,267 | 1,228 | 1,229 | -31 | -2.5% | 2,366,100 |
| 2016/01/06 | 1,283 | 1,291 | 1,250 | 1,260 | -25 | -1.9% | 2,236,200 |
| 2016/01/05 | 1,290 | 1,298 | 1,278 | 1,285 | -5 | -0.4% | 1,298,200 |
| 2016/01/04 | 1,310 | 1,326 | 1,284 | 1,290 | -31 | -2.3% | 1,501,000 |
| 2015/12/30 | 1,320 | 1,329 | 1,315 | 1,321 | +12 | +0.9% | 1,345,000 |
| 2015/12/29 | 1,291 | 1,309 | 1,285 | 1,309 | +10 | +0.8% | 1,249,300 |
| 2015/12/28 | 1,275 | 1,301 | 1,275 | 1,299 | +30 | +2.4% | 1,187,600 |
| 2015/12/25 | 1,270 | 1,278 | 1,254 | 1,269 | -10 | -0.8% | 2,299,900 |
| 2015/12/24 | 1,297 | 1,305 | 1,277 | 1,279 | -13 | -1% | 1,734,000 |
| 2015/12/22 | 1,304 | 1,309 | 1,291 | 1,292 | -11 | -0.8% | 1,425,000 |
| 2015/12/21 | 1,307 | 1,317 | 1,288 | 1,303 | -15 | -1.1% | 1,863,600 |
| 2015/12/18 | 1,350 | 1,383 | 1,318 | 1,318 | -35 | -2.6% | 2,434,400 |
| 2015/12/17 | 1,360 | 1,367 | 1,348 | 1,353 | +22 | +1.7% | 1,643,000 |
| 2015/12/16 | 1,330 | 1,348 | 1,316 | 1,331 | +31 | +2.4% | 1,873,900 |
| 2015/12/15 | 1,310 | 1,323 | 1,295 | 1,300 | -22 | -1.7% | 1,812,200 |
| 2015/12/14 | 1,322 | 1,332 | 1,308 | 1,322 | -38 | -2.8% | 2,404,600 |
| 2015/12/11 | 1,359 | 1,374 | 1,351 | 1,360 | +1 | +0.1% | 1,729,100 |
| 2015/12/10 | 1,367 | 1,373 | 1,357 | 1,359 | -20 | -1.5% | 1,580,400 |
| 2015/12/09 | 1,379 | 1,406 | 1,374 | 1,379 | -8 | -0.6% | 1,383,700 |
| 2015/12/08 | 1,406 | 1,412 | 1,382 | 1,387 | -27 | -1.9% | 1,490,700 |
| 2015/12/07 | 1,420 | 1,428 | 1,413 | 1,414 | +4 | +0.3% | 1,112,100 |
| 2015/12/04 | 1,396 | 1,418 | 1,393 | 1,410 | -43 | -3% | 2,154,700 |
| 2015/12/03 | 1,452 | 1,461 | 1,435 | 1,453 | +1 | +0.1% | 1,619,700 |
| 2015/12/02 | 1,448 | 1,465 | 1,442 | 1,452 | +13 | +0.9% | 1,433,900 |
| 2015/12/01 | 1,405 | 1,439 | 1,402 | 1,439 | +44 | +3.2% | 2,178,600 |
| 2015/11/30 | 1,405 | 1,408 | 1,384 | 1,395 | -12 | -0.9% | 1,359,500 |
| 2015/11/27 | 1,419 | 1,420 | 1,403 | 1,407 | -9 | -0.6% | 746,100 |
| 2015/11/26 | 1,415 | 1,422 | 1,410 | 1,416 | +10 | +0.7% | 970,200 |
| 2015/11/25 | 1,421 | 1,422 | 1,400 | 1,406 | -21 | -1.5% | 1,107,800 |
2151～
2200
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
