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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 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 |
| 2013/10/16 | 1,262 | 1,280 | 1,259 | 1,279 | +8 | +0.6% | 4,028,500 |
| 2013/10/15 | 1,293 | 1,300 | 1,261 | 1,271 | -19 | -1.5% | 5,094,200 |
| 2013/10/11 | 1,250 | 1,291 | 1,248 | 1,290 | +62 | +5% | 7,906,700 |
| 2013/10/10 | 1,227 | 1,244 | 1,207 | 1,228 | +4 | +0.3% | 6,173,800 |
| 2013/10/09 | 1,180 | 1,231 | 1,167 | 1,224 | +23 | +1.9% | 5,956,000 |
| 2013/10/08 | 1,143 | 1,204 | 1,141 | 1,201 | +29 | +2.5% | 6,437,700 |
| 2013/10/07 | 1,220 | 1,232 | 1,169 | 1,172 | -57 | -4.6% | 5,444,600 |
| 2013/10/04 | 1,217 | 1,237 | 1,190 | 1,229 | +2 | +0.2% | 6,868,800 |
| 2013/10/03 | 1,248 | 1,256 | 1,220 | 1,227 | -15 | -1.2% | 5,977,200 |
| 2013/10/02 | 1,271 | 1,319 | 1,234 | 1,242 | -37 | -2.9% | 10,668,300 |
| 2013/10/01 | 1,278 | 1,303 | 1,270 | 1,279 | +13 | +1% | 6,400,100 |
| 2013/09/30 | 1,231 | 1,279 | 1,219 | 1,266 | +2 | +0.2% | 7,345,200 |
| 2013/09/27 | 1,256 | 1,276 | 1,236 | 1,264 | +8 | +0.6% | 5,888,300 |
| 2013/09/26 | 1,210 | 1,263 | 1,200 | 1,256 | +42 | +3.5% | 9,715,400 |
| 2013/09/25 | 1,276 | 1,280 | 1,209 | 1,214 | -85 | -6.5% | 9,578,100 |
| 2013/09/24 | 1,305 | 1,324 | 1,292 | 1,299 | -39 | -2.9% | 6,925,700 |
| 2013/09/20 | 1,352 | 1,355 | 1,330 | 1,338 | -14 | -1% | 5,196,800 |
| 2013/09/19 | 1,380 | 1,384 | 1,335 | 1,352 | +15 | +1.1% | 10,648,200 |
| 2013/09/18 | 1,295 | 1,355 | 1,295 | 1,337 | +48 | +3.7% | 12,557,300 |
| 2013/09/17 | 1,258 | 1,295 | 1,252 | 1,289 | +48 | +3.9% | 9,002,100 |
| 2013/09/13 | 1,243 | 1,263 | 1,222 | 1,241 | -2 | -0.2% | 6,548,600 |
| 2013/09/12 | 1,256 | 1,260 | 1,225 | 1,243 | -23 | -1.8% | 7,181,100 |
| 2013/09/11 | 1,220 | 1,283 | 1,203 | 1,266 | +73 | +6.1% | 14,017,300 |
| 2013/09/10 | 1,198 | 1,208 | 1,181 | 1,193 | +8 | +0.7% | 6,678,000 |
| 2013/09/09 | 1,250 | 1,252 | 1,183 | 1,185 | +22 | +1.9% | 9,754,800 |
| 2013/09/06 | 1,197 | 1,205 | 1,153 | 1,163 | -37 | -3.1% | 8,342,100 |
| 2013/09/05 | 1,196 | 1,226 | 1,171 | 1,200 | +23 | +2% | 16,249,600 |
| 2013/09/04 | 1,125 | 1,178 | 1,117 | 1,177 | +38 | +3.3% | 8,666,300 |
| 2013/09/03 | 1,100 | 1,139 | 1,086 | 1,139 | +63 | +5.9% | 9,888,800 |
| 2013/09/02 | 1,034 | 1,081 | 1,027 | 1,076 | +48 | +4.7% | 8,415,800 |
| 2013/08/30 | 1,040 | 1,049 | 1,022 | 1,028 | -3 | -0.3% | 6,146,500 |
| 2013/08/29 | 1,040 | 1,057 | 1,025 | 1,031 | -2 | -0.2% | 6,149,300 |
| 2013/08/28 | 1,042 | 1,050 | 1,027 | 1,033 | -51 | -4.7% | 7,280,400 |
| 2013/08/27 | 1,069 | 1,098 | 1,067 | 1,084 | +5 | +0.5% | 5,522,600 |
| 2013/08/26 | 1,095 | 1,107 | 1,068 | 1,079 | -12 | -1.1% | 7,275,600 |
| 2013/08/23 | 1,076 | 1,100 | 1,061 | 1,091 | +42 | +4% | 8,629,800 |
2701～
2750
件表示中 / 5866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 | 368,600円 | +0.8% | +0.3% | 4.34% | 12.68倍 | 0.89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 | 93,300円 | +20.3% | +16.9% | 4.18% | 15.32倍 | 0.83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 | 101,500円 | +1.8% | +0.2% | 4.33% | 11.74倍 | 0.92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 |
| マネックスＧ | 103,400円 | +4.8% | +7.0% | 3.89% | 8.01倍 | 2.01倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 300,500円 | +14.6% | +9.7% | 4.34% | 11.54倍 | 4.77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 |
市場注目の銘柄
チャート関連のコラム
