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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,364 | 1,368 | 1,341 | 1,356 | -25 | -1.8% | 2,443,300 |
| 2015/10/30 | 1,425 | 1,436 | 1,373 | 1,381 | -101 | -6.8% | 5,466,000 |
| 2015/10/29 | 1,502 | 1,505 | 1,475 | 1,482 | -5 | -0.3% | 1,629,800 |
| 2015/10/28 | 1,478 | 1,494 | 1,477 | 1,487 | +4 | +0.3% | 1,063,300 |
| 2015/10/27 | 1,500 | 1,510 | 1,479 | 1,483 | -22 | -1.5% | 1,511,900 |
| 2015/10/26 | 1,505 | 1,509 | 1,491 | 1,505 | +18 | +1.2% | 1,900,600 |
| 2015/10/23 | 1,487 | 1,503 | 1,479 | 1,487 | +41 | +2.8% | 2,224,000 |
| 2015/10/22 | 1,445 | 1,463 | 1,438 | 1,446 | -12 | -0.8% | 1,257,500 |
| 2015/10/21 | 1,430 | 1,471 | 1,424 | 1,458 | +32 | +2.2% | 2,850,300 |
| 2015/10/20 | 1,441 | 1,448 | 1,423 | 1,426 | -2 | -0.1% | 1,595,700 |
| 2015/10/19 | 1,460 | 1,460 | 1,426 | 1,428 | -28 | -1.9% | 1,215,600 |
| 2015/10/16 | 1,442 | 1,471 | 1,435 | 1,456 | +25 | +1.7% | 1,666,400 |
| 2015/10/15 | 1,385 | 1,432 | 1,385 | 1,431 | +32 | +2.3% | 2,079,000 |
| 2015/10/14 | 1,411 | 1,424 | 1,393 | 1,399 | -39 | -2.7% | 1,864,000 |
| 2015/10/13 | 1,467 | 1,467 | 1,437 | 1,438 | -34 | -2.3% | 1,724,700 |
| 2015/10/09 | 1,457 | 1,472 | 1,446 | 1,472 | +27 | +1.9% | 1,730,300 |
| 2015/10/08 | 1,452 | 1,465 | 1,440 | 1,445 | -10 | -0.7% | 1,976,900 |
| 2015/10/07 | 1,418 | 1,459 | 1,411 | 1,455 | +37 | +2.6% | 1,735,700 |
| 2015/10/06 | 1,441 | 1,448 | 1,415 | 1,418 | +6 | +0.4% | 1,892,500 |
| 2015/10/05 | 1,401 | 1,412 | 1,385 | 1,412 | +28 | +2% | 1,665,400 |
| 2015/10/02 | 1,381 | 1,395 | 1,372 | 1,384 | -3 | -0.2% | 1,451,000 |
| 2015/10/01 | 1,350 | 1,398 | 1,345 | 1,387 | +46 | +3.4% | 2,175,600 |
| 2015/09/30 | 1,328 | 1,353 | 1,313 | 1,341 | +42 | +3.2% | 1,757,400 |
| 2015/09/29 | 1,331 | 1,336 | 1,289 | 1,299 | -66 | -4.8% | 2,459,300 |
| 2015/09/28 | 1,369 | 1,385 | 1,354 | 1,365 | -15 | -1.1% | 1,273,400 |
| 2015/09/25 | 1,331 | 1,380 | 1,331 | 1,380 | +61 | +4.6% | 2,495,200 |
| 2015/09/24 | 1,340 | 1,351 | 1,319 | 1,319 | -69 | -5% | 2,289,100 |
| 2015/09/18 | 1,385 | 1,394 | 1,364 | 1,388 | -17 | -1.2% | 1,997,000 |
| 2015/09/17 | 1,385 | 1,406 | 1,382 | 1,405 | +43 | +3.2% | 2,207,600 |
| 2015/09/16 | 1,382 | 1,382 | 1,353 | 1,362 | +13 | +1% | 1,509,300 |
| 2015/09/15 | 1,385 | 1,403 | 1,347 | 1,349 | -27 | -2% | 2,226,700 |
| 2015/09/14 | 1,405 | 1,410 | 1,365 | 1,376 | -22 | -1.6% | 1,575,500 |
| 2015/09/11 | 1,369 | 1,419 | 1,363 | 1,398 | +34 | +2.5% | 2,540,000 |
| 2015/09/10 | 1,345 | 1,370 | 1,332 | 1,364 | -20 | -1.4% | 2,523,500 |
| 2015/09/09 | 1,350 | 1,386 | 1,342 | 1,384 | +89 | +6.9% | 3,082,700 |
| 2015/09/08 | 1,324 | 1,345 | 1,292 | 1,295 | -32 | -2.4% | 1,845,300 |
| 2015/09/07 | 1,308 | 1,345 | 1,296 | 1,327 | +2 | +0.2% | 2,357,900 |
| 2015/09/04 | 1,392 | 1,395 | 1,300 | 1,325 | -65 | -4.7% | 4,238,300 |
| 2015/09/03 | 1,414 | 1,425 | 1,379 | 1,390 | +5 | +0.4% | 2,668,800 |
| 2015/09/02 | 1,363 | 1,426 | 1,361 | 1,385 | -38 | -2.7% | 4,197,500 |
| 2015/09/01 | 1,468 | 1,476 | 1,423 | 1,423 | -53 | -3.6% | 2,372,400 |
| 2015/08/31 | 1,502 | 1,507 | 1,459 | 1,476 | -37 | -2.4% | 3,059,600 |
| 2015/08/28 | 1,500 | 1,524 | 1,493 | 1,513 | +56 | +3.8% | 4,257,500 |
| 2015/08/27 | 1,479 | 1,490 | 1,447 | 1,457 | +13 | +0.9% | 2,611,300 |
| 2015/08/26 | 1,402 | 1,455 | 1,393 | 1,444 | +52 | +3.7% | 3,304,000 |
| 2015/08/25 | 1,380 | 1,481 | 1,375 | 1,392 | -55 | -3.8% | 6,005,400 |
| 2015/08/24 | 1,519 | 1,535 | 1,441 | 1,447 | -128 | -8.1% | 4,488,800 |
| 2015/08/21 | 1,590 | 1,608 | 1,561 | 1,575 | -65 | -4% | 2,865,700 |
| 2015/08/20 | 1,660 | 1,673 | 1,640 | 1,640 | -15 | -0.9% | 1,778,900 |
| 2015/08/19 | 1,701 | 1,713 | 1,655 | 1,655 | -53 | -3.1% | 2,645,300 |
2201～
2250
件表示中 / 5852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 | 337,000円 | +0.8% | +0.3% | 4.75% | 11.59倍 | 0.81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 | 77,700円 | +20.3% | +16.9% | 3.09% | 12.75倍 | 0.69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 | 100,200円 | +1.8% | +0.2% | 4.39% | 11.58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 |
| ＦＰＧ | 266,000円 | +14.6% | +9.7% | 4.90% | 10.22倍 | 4.22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 |
| 松井証 | 81,600円 | +4.5% | +0.3% | 5.15% | 21.22倍 | 2.72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 |
市場注目の銘柄
チャート関連のコラム
