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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,693 | 1,717 | 1,690 | 1,708 | +21 | +1.2% | 1,407,500 |
| 2015/08/17 | 1,705 | 1,724 | 1,682 | 1,687 | -10 | -0.6% | 1,688,100 |
| 2015/08/14 | 1,695 | 1,709 | 1,693 | 1,697 | -4 | -0.2% | 1,437,600 |
| 2015/08/13 | 1,711 | 1,720 | 1,690 | 1,701 | -11 | -0.6% | 2,496,500 |
| 2015/08/12 | 1,743 | 1,753 | 1,699 | 1,712 | -50 | -2.8% | 2,636,100 |
| 2015/08/11 | 1,780 | 1,785 | 1,746 | 1,762 | -8 | -0.5% | 1,724,700 |
| 2015/08/10 | 1,745 | 1,770 | 1,736 | 1,770 | +10 | +0.6% | 1,648,400 |
| 2015/08/07 | 1,730 | 1,760 | 1,726 | 1,760 | +20 | +1.1% | 1,431,200 |
| 2015/08/06 | 1,745 | 1,768 | 1,726 | 1,740 | +7 | +0.4% | 2,422,300 |
| 2015/08/05 | 1,701 | 1,742 | 1,697 | 1,733 | +8 | +0.5% | 2,661,500 |
| 2015/08/04 | 1,695 | 1,736 | 1,693 | 1,725 | +28 | +1.6% | 1,982,800 |
| 2015/08/03 | 1,735 | 1,736 | 1,692 | 1,697 | -26 | -1.5% | 1,727,600 |
| 2015/07/31 | 1,716 | 1,729 | 1,707 | 1,723 | -15 | -0.9% | 1,707,300 |
| 2015/07/30 | 1,695 | 1,748 | 1,689 | 1,738 | +71 | +4.3% | 3,292,900 |
| 2015/07/29 | 1,697 | 1,700 | 1,660 | 1,667 | -1 | -0.1% | 1,678,900 |
| 2015/07/28 | 1,640 | 1,679 | 1,631 | 1,668 | -7 | -0.4% | 2,491,800 |
| 2015/07/27 | 1,697 | 1,709 | 1,665 | 1,675 | -40 | -2.3% | 2,200,600 |
| 2015/07/24 | 1,736 | 1,744 | 1,705 | 1,715 | -16 | -0.9% | 2,028,000 |
| 2015/07/23 | 1,702 | 1,732 | 1,695 | 1,731 | +34 | +2% | 2,029,800 |
| 2015/07/22 | 1,707 | 1,720 | 1,692 | 1,697 | -33 | -1.9% | 2,142,100 |
| 2015/07/21 | 1,717 | 1,734 | 1,706 | 1,730 | +42 | +2.5% | 2,716,500 |
| 2015/07/17 | 1,697 | 1,715 | 1,688 | 1,688 | -1 | -0.1% | 2,472,200 |
| 2015/07/16 | 1,701 | 1,704 | 1,676 | 1,689 | -3 | -0.2% | 1,988,400 |
| 2015/07/15 | 1,700 | 1,707 | 1,680 | 1,692 | -6 | -0.4% | 2,268,700 |
| 2015/07/14 | 1,693 | 1,705 | 1,688 | 1,698 | +40 | +2.4% | 2,239,400 |
| 2015/07/13 | 1,631 | 1,667 | 1,631 | 1,658 | +50 | +3.1% | 2,338,100 |
| 2015/07/10 | 1,602 | 1,644 | 1,582 | 1,608 | +5 | +0.3% | 3,534,800 |
| 2015/07/09 | 1,535 | 1,607 | 1,504 | 1,603 | +29 | +1.8% | 4,207,500 |
| 2015/07/08 | 1,646 | 1,653 | 1,570 | 1,574 | -82 | -5% | 3,350,400 |
| 2015/07/07 | 1,670 | 1,686 | 1,654 | 1,656 | +10 | +0.6% | 1,985,100 |
| 2015/07/06 | 1,685 | 1,704 | 1,637 | 1,646 | -78 | -4.5% | 4,097,600 |
| 2015/07/03 | 1,730 | 1,736 | 1,699 | 1,724 | +7 | +0.4% | 2,214,200 |
| 2015/07/02 | 1,754 | 1,758 | 1,714 | 1,717 | -22 | -1.3% | 1,776,300 |
| 2015/07/01 | 1,699 | 1,740 | 1,692 | 1,739 | +53 | +3.1% | 2,058,400 |
| 2015/06/30 | 1,682 | 1,698 | 1,668 | 1,686 | +4 | +0.2% | 2,106,400 |
| 2015/06/29 | 1,691 | 1,710 | 1,680 | 1,682 | -72 | -4.1% | 2,705,400 |
| 2015/06/26 | 1,762 | 1,772 | 1,749 | 1,754 | -14 | -0.8% | 1,800,400 |
| 2015/06/25 | 1,780 | 1,781 | 1,766 | 1,768 | -20 | -1.1% | 1,346,200 |
| 2015/06/24 | 1,801 | 1,808 | 1,779 | 1,788 | -3 | -0.2% | 2,420,000 |
| 2015/06/23 | 1,776 | 1,810 | 1,772 | 1,791 | +31 | +1.8% | 2,848,600 |
| 2015/06/22 | 1,734 | 1,761 | 1,734 | 1,760 | +20 | +1.1% | 1,617,700 |
| 2015/06/19 | 1,734 | 1,745 | 1,726 | 1,740 | +25 | +1.5% | 1,580,100 |
| 2015/06/18 | 1,748 | 1,750 | 1,712 | 1,715 | -41 | -2.3% | 2,226,500 |
| 2015/06/17 | 1,764 | 1,767 | 1,744 | 1,756 | +2 | +0.1% | 1,344,300 |
| 2015/06/16 | 1,771 | 1,776 | 1,751 | 1,754 | -30 | -1.7% | 2,370,000 |
| 2015/06/15 | 1,771 | 1,784 | 1,760 | 1,784 | -6 | -0.3% | 1,560,600 |
| 2015/06/12 | 1,773 | 1,791 | 1,763 | 1,790 | +14 | +0.8% | 2,414,000 |
| 2015/06/11 | 1,752 | 1,776 | 1,748 | 1,776 | +37 | +2.1% | 1,848,000 |
| 2015/06/10 | 1,740 | 1,766 | 1,734 | 1,739 | -4 | -0.2% | 2,313,800 |
| 2015/06/09 | 1,772 | 1,782 | 1,740 | 1,743 | -46 | -2.6% | 2,271,100 |
2251～
2300
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
