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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,548 | 1,555 | 1,518 | 1,533 | -16 | -1% | 2,645,800 |
| 2015/03/23 | 1,515 | 1,557 | 1,514 | 1,549 | +31 | +2% | 4,170,500 |
| 2015/03/20 | 1,470 | 1,525 | 1,462 | 1,518 | +49 | +3.3% | 4,010,900 |
| 2015/03/19 | 1,472 | 1,482 | 1,455 | 1,469 | -3 | -0.2% | 2,149,900 |
| 2015/03/18 | 1,473 | 1,473 | 1,452 | 1,472 | -1 | -0.1% | 2,800,100 |
| 2015/03/17 | 1,484 | 1,489 | 1,466 | 1,473 | +10 | +0.7% | 3,131,900 |
| 2015/03/16 | 1,471 | 1,490 | 1,461 | 1,463 | -18 | -1.2% | 2,520,100 |
| 2015/03/13 | 1,461 | 1,486 | 1,455 | 1,481 | +43 | +3% | 4,333,800 |
| 2015/03/12 | 1,435 | 1,445 | 1,428 | 1,438 | +8 | +0.6% | 2,542,600 |
| 2015/03/11 | 1,416 | 1,444 | 1,405 | 1,430 | ±0 | ±0% | 2,431,100 |
| 2015/03/10 | 1,457 | 1,459 | 1,425 | 1,430 | -13 | -0.9% | 2,545,300 |
| 2015/03/09 | 1,459 | 1,461 | 1,441 | 1,443 | -27 | -1.8% | 2,630,200 |
| 2015/03/06 | 1,466 | 1,472 | 1,455 | 1,470 | +15 | +1% | 2,119,500 |
| 2015/03/05 | 1,446 | 1,472 | 1,446 | 1,455 | +2 | +0.1% | 2,137,900 |
| 2015/03/04 | 1,439 | 1,463 | 1,435 | 1,453 | +4 | +0.3% | 2,300,000 |
| 2015/03/03 | 1,472 | 1,479 | 1,441 | 1,449 | -10 | -0.7% | 2,489,000 |
| 2015/03/02 | 1,497 | 1,498 | 1,457 | 1,459 | -32 | -2.1% | 2,989,800 |
| 2015/02/27 | 1,495 | 1,514 | 1,478 | 1,491 | +13 | +0.9% | 4,709,300 |
| 2015/02/26 | 1,416 | 1,478 | 1,416 | 1,478 | +64 | +4.5% | 6,302,300 |
| 2015/02/25 | 1,431 | 1,435 | 1,409 | 1,414 | -10 | -0.7% | 1,747,500 |
| 2015/02/24 | 1,401 | 1,429 | 1,400 | 1,424 | +11 | +0.8% | 1,963,500 |
| 2015/02/23 | 1,411 | 1,450 | 1,401 | 1,413 | +14 | +1% | 4,467,800 |
| 2015/02/20 | 1,416 | 1,416 | 1,391 | 1,399 | -5 | -0.4% | 2,058,100 |
| 2015/02/19 | 1,398 | 1,416 | 1,393 | 1,404 | +6 | +0.4% | 3,330,100 |
| 2015/02/18 | 1,384 | 1,399 | 1,383 | 1,398 | +28 | +2% | 3,216,600 |
| 2015/02/17 | 1,369 | 1,392 | 1,367 | 1,370 | +4 | +0.3% | 3,199,300 |
| 2015/02/16 | 1,347 | 1,379 | 1,347 | 1,366 | +30 | +2.2% | 3,147,600 |
| 2015/02/13 | 1,326 | 1,344 | 1,320 | 1,336 | +12 | +0.9% | 2,240,800 |
| 2015/02/12 | 1,323 | 1,329 | 1,314 | 1,324 | +20 | +1.5% | 2,306,200 |
| 2015/02/10 | 1,293 | 1,304 | 1,287 | 1,304 | +2 | +0.2% | 1,481,500 |
| 2015/02/09 | 1,313 | 1,319 | 1,296 | 1,302 | +6 | +0.5% | 1,753,000 |
| 2015/02/06 | 1,295 | 1,303 | 1,283 | 1,296 | +23 | +1.8% | 2,748,100 |
| 2015/02/05 | 1,260 | 1,288 | 1,253 | 1,273 | +11 | +0.9% | 2,650,000 |
| 2015/02/04 | 1,252 | 1,291 | 1,247 | 1,262 | +25 | +2% | 3,813,400 |
| 2015/02/03 | 1,264 | 1,265 | 1,228 | 1,237 | -17 | -1.4% | 2,331,000 |
| 2015/02/02 | 1,260 | 1,267 | 1,246 | 1,254 | -19 | -1.5% | 2,193,300 |
| 2015/01/30 | 1,328 | 1,328 | 1,272 | 1,273 | -32 | -2.5% | 2,690,700 |
| 2015/01/29 | 1,276 | 1,347 | 1,275 | 1,305 | +10 | +0.8% | 3,758,600 |
| 2015/01/28 | 1,262 | 1,300 | 1,262 | 1,295 | +14 | +1.1% | 2,599,000 |
| 2015/01/27 | 1,269 | 1,282 | 1,251 | 1,281 | +48 | +3.9% | 3,937,000 |
| 2015/01/26 | 1,260 | 1,267 | 1,231 | 1,233 | -52 | -4% | 4,363,500 |
| 2015/01/23 | 1,290 | 1,307 | 1,273 | 1,285 | +23 | +1.8% | 3,921,100 |
| 2015/01/22 | 1,291 | 1,294 | 1,258 | 1,262 | -30 | -2.3% | 2,424,700 |
| 2015/01/21 | 1,301 | 1,305 | 1,281 | 1,292 | -17 | -1.3% | 2,472,300 |
| 2015/01/20 | 1,259 | 1,312 | 1,259 | 1,309 | +48 | +3.8% | 2,686,300 |
| 2015/01/19 | 1,290 | 1,290 | 1,259 | 1,261 | -10 | -0.8% | 2,276,500 |
| 2015/01/16 | 1,261 | 1,273 | 1,249 | 1,271 | -14 | -1.1% | 3,143,300 |
| 2015/01/15 | 1,280 | 1,291 | 1,271 | 1,285 | +13 | +1% | 2,490,200 |
| 2015/01/14 | 1,286 | 1,291 | 1,267 | 1,272 | -25 | -1.9% | 2,438,200 |
| 2015/01/13 | 1,301 | 1,303 | 1,268 | 1,297 | -34 | -2.6% | 3,589,500 |
2351～
2400
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
