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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,312 | 1,363 | 1,312 | 1,331 | +40 | +3.1% | 4,630,400 |
| 2015/01/08 | 1,302 | 1,307 | 1,288 | 1,291 | +14 | +1.1% | 2,111,900 |
| 2015/01/07 | 1,269 | 1,291 | 1,262 | 1,277 | -4 | -0.3% | 2,637,700 |
| 2015/01/06 | 1,296 | 1,304 | 1,278 | 1,281 | -55 | -4.1% | 3,705,400 |
| 2015/01/05 | 1,327 | 1,349 | 1,313 | 1,336 | +10 | +0.8% | 1,935,200 |
| 2014/12/30 | 1,338 | 1,345 | 1,326 | 1,326 | -20 | -1.5% | 2,018,700 |
| 2014/12/29 | 1,373 | 1,380 | 1,332 | 1,346 | -23 | -1.7% | 2,695,200 |
| 2014/12/26 | 1,346 | 1,370 | 1,342 | 1,369 | +33 | +2.5% | 1,646,400 |
| 2014/12/25 | 1,345 | 1,352 | 1,331 | 1,336 | -18 | -1.3% | 1,621,200 |
| 2014/12/24 | 1,375 | 1,378 | 1,351 | 1,354 | -5 | -0.4% | 2,101,200 |
| 2014/12/22 | 1,371 | 1,374 | 1,345 | 1,359 | -5 | -0.4% | 2,114,500 |
| 2014/12/19 | 1,354 | 1,373 | 1,346 | 1,364 | +35 | +2.6% | 3,923,400 |
| 2014/12/18 | 1,327 | 1,343 | 1,323 | 1,329 | +50 | +3.9% | 3,397,700 |
| 2014/12/17 | 1,268 | 1,300 | 1,267 | 1,279 | -3 | -0.2% | 3,149,400 |
| 2014/12/16 | 1,306 | 1,320 | 1,279 | 1,282 | -54 | -4% | 4,298,600 |
| 2014/12/15 | 1,371 | 1,384 | 1,333 | 1,336 | -55 | -4% | 3,883,500 |
| 2014/12/12 | 1,397 | 1,411 | 1,391 | 1,391 | ±0 | ±0% | 2,492,600 |
| 2014/12/11 | 1,352 | 1,392 | 1,343 | 1,391 | +7 | +0.5% | 2,581,800 |
| 2014/12/10 | 1,390 | 1,398 | 1,370 | 1,384 | -28 | -2% | 2,665,100 |
| 2014/12/09 | 1,418 | 1,437 | 1,406 | 1,412 | -31 | -2.1% | 2,229,300 |
| 2014/12/08 | 1,479 | 1,497 | 1,439 | 1,443 | -16 | -1.1% | 3,103,300 |
| 2014/12/05 | 1,471 | 1,477 | 1,433 | 1,459 | -2 | -0.1% | 2,914,100 |
| 2014/12/04 | 1,499 | 1,510 | 1,460 | 1,461 | +7 | +0.5% | 4,398,800 |
| 2014/12/03 | 1,418 | 1,493 | 1,418 | 1,454 | +55 | +3.9% | 8,110,500 |
| 2014/12/02 | 1,376 | 1,405 | 1,375 | 1,399 | +18 | +1.3% | 2,832,700 |
| 2014/12/01 | 1,369 | 1,388 | 1,367 | 1,381 | +11 | +0.8% | 1,991,300 |
| 2014/11/28 | 1,361 | 1,379 | 1,360 | 1,370 | +14 | +1% | 1,942,700 |
| 2014/11/27 | 1,380 | 1,385 | 1,355 | 1,356 | -27 | -2% | 1,786,400 |
| 2014/11/26 | 1,373 | 1,391 | 1,360 | 1,383 | +5 | +0.4% | 2,194,000 |
| 2014/11/25 | 1,405 | 1,408 | 1,374 | 1,378 | -14 | -1% | 2,043,800 |
| 2014/11/21 | 1,382 | 1,394 | 1,371 | 1,392 | +11 | +0.8% | 2,045,600 |
| 2014/11/20 | 1,416 | 1,420 | 1,380 | 1,381 | -14 | -1% | 2,340,100 |
| 2014/11/19 | 1,415 | 1,437 | 1,388 | 1,395 | -5 | -0.4% | 3,240,700 |
| 2014/11/18 | 1,366 | 1,402 | 1,366 | 1,400 | +50 | +3.7% | 3,881,200 |
| 2014/11/17 | 1,409 | 1,409 | 1,347 | 1,350 | -67 | -4.7% | 4,704,600 |
| 2014/11/14 | 1,415 | 1,429 | 1,404 | 1,417 | +19 | +1.4% | 4,560,200 |
| 2014/11/13 | 1,376 | 1,404 | 1,361 | 1,398 | +24 | +1.7% | 4,780,300 |
| 2014/11/12 | 1,373 | 1,397 | 1,369 | 1,374 | +16 | +1.2% | 4,817,000 |
| 2014/11/11 | 1,362 | 1,368 | 1,347 | 1,358 | +4 | +0.3% | 2,807,600 |
| 2014/11/10 | 1,326 | 1,358 | 1,325 | 1,354 | +8 | +0.6% | 2,041,300 |
| 2014/11/07 | 1,340 | 1,354 | 1,334 | 1,346 | +16 | +1.2% | 2,542,400 |
| 2014/11/06 | 1,376 | 1,385 | 1,315 | 1,330 | -38 | -2.8% | 4,475,300 |
| 2014/11/05 | 1,350 | 1,371 | 1,337 | 1,368 | +5 | +0.4% | 4,733,200 |
| 2014/11/04 | 1,410 | 1,413 | 1,335 | 1,363 | +116 | +9.3% | 11,679,700 |
| 2014/10/31 | 1,132 | 1,254 | 1,126 | 1,247 | +137 | +12.3% | 8,591,800 |
| 2014/10/30 | 1,097 | 1,125 | 1,097 | 1,110 | +12 | +1.1% | 2,547,400 |
| 2014/10/29 | 1,087 | 1,104 | 1,086 | 1,098 | +24 | +2.2% | 2,196,800 |
| 2014/10/28 | 1,063 | 1,076 | 1,056 | 1,074 | +19 | +1.8% | 1,973,100 |
| 2014/10/27 | 1,065 | 1,066 | 1,051 | 1,055 | ±0 | ±0% | 1,119,600 |
| 2014/10/24 | 1,064 | 1,076 | 1,052 | 1,055 | +14 | +1.3% | 2,372,900 |
2401～
2450
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
