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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 1,051 | 1,052 | 1,034 | 1,041 | -15 | -1.4% | 1,729,300 |
| 2014/10/22 | 1,050 | 1,064 | 1,048 | 1,056 | +19 | +1.8% | 1,607,500 |
| 2014/10/21 | 1,059 | 1,059 | 1,033 | 1,037 | -15 | -1.4% | 2,163,700 |
| 2014/10/20 | 1,040 | 1,055 | 1,035 | 1,052 | +45 | +4.5% | 2,680,500 |
| 2014/10/17 | 1,023 | 1,034 | 1,007 | 1,007 | -13 | -1.3% | 2,716,100 |
| 2014/10/16 | 1,044 | 1,044 | 1,015 | 1,020 | -44 | -4.1% | 3,397,400 |
| 2014/10/15 | 1,074 | 1,077 | 1,051 | 1,064 | +1 | +0.1% | 2,116,900 |
| 2014/10/14 | 1,060 | 1,072 | 1,055 | 1,063 | -29 | -2.7% | 2,105,600 |
| 2014/10/10 | 1,084 | 1,098 | 1,080 | 1,092 | -18 | -1.6% | 2,584,400 |
| 2014/10/09 | 1,140 | 1,146 | 1,109 | 1,110 | -23 | -2% | 2,608,700 |
| 2014/10/08 | 1,136 | 1,138 | 1,124 | 1,133 | -33 | -2.8% | 2,933,700 |
| 2014/10/07 | 1,182 | 1,186 | 1,163 | 1,166 | -19 | -1.6% | 1,654,700 |
| 2014/10/06 | 1,189 | 1,194 | 1,176 | 1,185 | +18 | +1.5% | 2,137,300 |
| 2014/10/03 | 1,164 | 1,175 | 1,158 | 1,167 | +3 | +0.3% | 1,670,400 |
| 2014/10/02 | 1,176 | 1,179 | 1,161 | 1,164 | -40 | -3.3% | 3,103,800 |
| 2014/10/01 | 1,228 | 1,228 | 1,204 | 1,204 | -24 | -2% | 2,078,400 |
| 2014/09/30 | 1,250 | 1,250 | 1,222 | 1,228 | -28 | -2.2% | 2,441,400 |
| 2014/09/29 | 1,266 | 1,268 | 1,254 | 1,256 | -4 | -0.3% | 1,224,100 |
| 2014/09/26 | 1,249 | 1,267 | 1,248 | 1,260 | -16 | -1.3% | 1,741,100 |
| 2014/09/25 | 1,265 | 1,277 | 1,255 | 1,276 | +24 | +1.9% | 2,128,600 |
| 2014/09/24 | 1,255 | 1,260 | 1,245 | 1,252 | -19 | -1.5% | 1,859,000 |
| 2014/09/22 | 1,284 | 1,289 | 1,267 | 1,271 | -14 | -1.1% | 1,405,600 |
| 2014/09/19 | 1,263 | 1,290 | 1,263 | 1,285 | +22 | +1.7% | 2,759,600 |
| 2014/09/18 | 1,260 | 1,271 | 1,255 | 1,263 | +17 | +1.4% | 1,751,700 |
| 2014/09/17 | 1,260 | 1,263 | 1,245 | 1,246 | -17 | -1.3% | 1,533,600 |
| 2014/09/16 | 1,288 | 1,288 | 1,261 | 1,263 | -20 | -1.6% | 1,878,200 |
| 2014/09/12 | 1,294 | 1,294 | 1,278 | 1,283 | -9 | -0.7% | 2,177,700 |
| 2014/09/11 | 1,271 | 1,295 | 1,265 | 1,292 | +32 | +2.5% | 3,532,100 |
| 2014/09/10 | 1,250 | 1,262 | 1,242 | 1,260 | ±0 | ±0% | 2,281,700 |
| 2014/09/09 | 1,269 | 1,269 | 1,255 | 1,260 | ±0 | ±0% | 1,345,600 |
| 2014/09/08 | 1,264 | 1,270 | 1,255 | 1,260 | +1 | +0.1% | 1,374,500 |
| 2014/09/05 | 1,264 | 1,268 | 1,251 | 1,259 | +6 | +0.5% | 1,521,800 |
| 2014/09/04 | 1,266 | 1,271 | 1,250 | 1,253 | -14 | -1.1% | 1,485,900 |
| 2014/09/03 | 1,280 | 1,290 | 1,263 | 1,267 | +3 | +0.2% | 2,616,600 |
| 2014/09/02 | 1,240 | 1,269 | 1,239 | 1,264 | +25 | +2% | 2,965,900 |
| 2014/09/01 | 1,236 | 1,240 | 1,230 | 1,239 | +7 | +0.6% | 950,300 |
| 2014/08/29 | 1,229 | 1,234 | 1,219 | 1,232 | ±0 | ±0% | 1,588,700 |
| 2014/08/28 | 1,239 | 1,247 | 1,229 | 1,232 | -14 | -1.1% | 1,513,300 |
| 2014/08/27 | 1,241 | 1,254 | 1,237 | 1,246 | +5 | +0.4% | 1,565,800 |
| 2014/08/26 | 1,248 | 1,265 | 1,240 | 1,241 | -8 | -0.6% | 2,076,800 |
| 2014/08/25 | 1,238 | 1,250 | 1,229 | 1,249 | +16 | +1.3% | 2,651,900 |
| 2014/08/22 | 1,250 | 1,251 | 1,228 | 1,233 | -10 | -0.8% | 2,030,800 |
| 2014/08/21 | 1,232 | 1,256 | 1,223 | 1,243 | +25 | +2.1% | 3,815,300 |
| 2014/08/20 | 1,225 | 1,226 | 1,211 | 1,218 | ±0 | ±0% | 1,641,400 |
| 2014/08/19 | 1,212 | 1,224 | 1,208 | 1,218 | +18 | +1.5% | 2,088,200 |
| 2014/08/18 | 1,206 | 1,213 | 1,195 | 1,200 | -2 | -0.2% | 1,251,200 |
| 2014/08/15 | 1,186 | 1,209 | 1,184 | 1,202 | +16 | +1.3% | 2,177,600 |
| 2014/08/14 | 1,197 | 1,202 | 1,183 | 1,186 | -7 | -0.6% | 1,787,500 |
| 2014/08/13 | 1,189 | 1,202 | 1,185 | 1,193 | -1 | -0.1% | 1,888,900 |
| 2014/08/12 | 1,166 | 1,207 | 1,163 | 1,194 | +25 | +2.1% | 5,321,600 |
2451～
2500
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
