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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,543 | 1,544 | 1,493 | 1,528 | +2 | +0.1% | 7,294,700 |
| 2013/12/26 | 1,480 | 1,542 | 1,467 | 1,526 | +62 | +4.2% | 9,568,700 |
| 2013/12/25 | 1,396 | 1,465 | 1,396 | 1,464 | +61 | +4.3% | 8,507,300 |
| 2013/12/24 | 1,420 | 1,433 | 1,401 | 1,403 | -12 | -0.8% | 4,425,400 |
| 2013/12/20 | 1,417 | 1,428 | 1,400 | 1,415 | -5 | -0.4% | 4,777,100 |
| 2013/12/19 | 1,455 | 1,474 | 1,418 | 1,420 | +11 | +0.8% | 6,494,200 |
| 2013/12/18 | 1,380 | 1,409 | 1,377 | 1,409 | +21 | +1.5% | 4,362,200 |
| 2013/12/17 | 1,398 | 1,405 | 1,383 | 1,388 | +8 | +0.6% | 3,889,500 |
| 2013/12/16 | 1,422 | 1,424 | 1,378 | 1,380 | -48 | -3.4% | 5,597,800 |
| 2013/12/13 | 1,430 | 1,443 | 1,397 | 1,428 | +11 | +0.8% | 6,811,200 |
| 2013/12/12 | 1,438 | 1,450 | 1,389 | 1,417 | -47 | -3.2% | 7,880,100 |
| 2013/12/11 | 1,491 | 1,492 | 1,438 | 1,464 | -35 | -2.3% | 5,948,800 |
| 2013/12/10 | 1,503 | 1,514 | 1,491 | 1,499 | -9 | -0.6% | 4,650,800 |
| 2013/12/09 | 1,514 | 1,528 | 1,492 | 1,508 | +41 | +2.8% | 7,413,800 |
| 2013/12/06 | 1,455 | 1,480 | 1,437 | 1,467 | -4 | -0.3% | 7,624,700 |
| 2013/12/05 | 1,487 | 1,519 | 1,460 | 1,471 | -25 | -1.7% | 7,632,800 |
| 2013/12/04 | 1,482 | 1,519 | 1,470 | 1,496 | -18 | -1.2% | 8,455,800 |
| 2013/12/03 | 1,540 | 1,580 | 1,505 | 1,514 | -41 | -2.6% | 11,812,800 |
| 2013/12/02 | 1,423 | 1,558 | 1,418 | 1,555 | +137 | +9.7% | 29,217,800 |
| 2013/11/29 | 1,401 | 1,426 | 1,395 | 1,418 | +13 | +0.9% | 6,803,100 |
| 2013/11/28 | 1,409 | 1,424 | 1,391 | 1,405 | +26 | +1.9% | 5,720,400 |
| 2013/11/27 | 1,387 | 1,413 | 1,378 | 1,379 | -18 | -1.3% | 4,732,000 |
| 2013/11/26 | 1,390 | 1,406 | 1,380 | 1,397 | -8 | -0.6% | 4,249,200 |
| 2013/11/25 | 1,427 | 1,430 | 1,391 | 1,405 | +15 | +1.1% | 6,361,100 |
| 2013/11/22 | 1,403 | 1,433 | 1,373 | 1,390 | +29 | +2.1% | 13,663,100 |
| 2013/11/21 | 1,370 | 1,388 | 1,351 | 1,361 | -16 | -1.2% | 7,242,200 |
| 2013/11/20 | 1,395 | 1,400 | 1,370 | 1,377 | -13 | -0.9% | 5,330,600 |
| 2013/11/19 | 1,377 | 1,405 | 1,355 | 1,390 | ±0 | ±0% | 9,348,900 |
| 2013/11/18 | 1,412 | 1,453 | 1,371 | 1,390 | +22 | +1.6% | 21,243,300 |
| 2013/11/15 | 1,294 | 1,375 | 1,291 | 1,368 | +102 | +8.1% | 18,815,100 |
| 2013/11/14 | 1,249 | 1,278 | 1,243 | 1,266 | +28 | +2.3% | 6,599,900 |
| 2013/11/13 | 1,238 | 1,255 | 1,230 | 1,238 | -1 | -0.1% | 4,154,200 |
| 2013/11/12 | 1,208 | 1,239 | 1,201 | 1,239 | +31 | +2.6% | 3,753,300 |
| 2013/11/11 | 1,229 | 1,235 | 1,202 | 1,208 | +3 | +0.2% | 3,643,600 |
| 2013/11/08 | 1,190 | 1,210 | 1,186 | 1,205 | -16 | -1.3% | 3,692,900 |
| 2013/11/07 | 1,225 | 1,248 | 1,218 | 1,221 | +4 | +0.3% | 7,810,800 |
| 2013/11/06 | 1,164 | 1,224 | 1,150 | 1,217 | +51 | +4.4% | 7,833,200 |
| 2013/11/05 | 1,140 | 1,172 | 1,133 | 1,166 | +39 | +3.5% | 4,202,100 |
| 2013/11/01 | 1,175 | 1,192 | 1,118 | 1,127 | -55 | -4.7% | 6,676,200 |
| 2013/10/31 | 1,220 | 1,233 | 1,178 | 1,182 | -41 | -3.4% | 4,233,900 |
| 2013/10/30 | 1,235 | 1,242 | 1,208 | 1,223 | +6 | +0.5% | 4,996,200 |
| 2013/10/29 | 1,231 | 1,242 | 1,217 | 1,217 | -21 | -1.7% | 3,089,300 |
| 2013/10/28 | 1,240 | 1,243 | 1,224 | 1,238 | +13 | +1.1% | 2,904,800 |
| 2013/10/25 | 1,245 | 1,246 | 1,220 | 1,225 | -20 | -1.6% | 3,758,700 |
| 2013/10/24 | 1,213 | 1,249 | 1,209 | 1,245 | +20 | +1.6% | 4,451,400 |
| 2013/10/23 | 1,250 | 1,258 | 1,224 | 1,225 | -16 | -1.3% | 4,289,200 |
| 2013/10/22 | 1,248 | 1,255 | 1,239 | 1,241 | -2 | -0.2% | 3,239,000 |
| 2013/10/21 | 1,236 | 1,253 | 1,231 | 1,243 | +2 | +0.2% | 3,455,900 |
| 2013/10/18 | 1,262 | 1,264 | 1,235 | 1,241 | -38 | -3% | 6,690,300 |
| 2013/10/17 | 1,300 | 1,315 | 1,272 | 1,279 | ±0 | ±0% | 6,162,400 |
2651～
2700
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
