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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,105 | 1,161 | 1,091 | 1,144 | +75 | +7% | 15,461,200 |
| 2013/08/01 | 1,011 | 1,073 | 1,010 | 1,069 | +41 | +4% | 10,522,300 |
| 2013/07/31 | 1,048 | 1,063 | 1,022 | 1,028 | -44 | -4.1% | 7,714,700 |
| 2013/07/30 | 1,025 | 1,088 | 1,023 | 1,072 | +55 | +5.4% | 13,268,800 |
| 2013/07/29 | 1,085 | 1,092 | 1,015 | 1,017 | -98 | -8.8% | 13,560,100 |
| 2013/07/26 | 1,170 | 1,192 | 1,106 | 1,115 | -85 | -7.1% | 12,570,800 |
| 2013/07/25 | 1,227 | 1,236 | 1,198 | 1,200 | -20 | -1.6% | 6,748,800 |
| 2013/07/24 | 1,194 | 1,220 | 1,188 | 1,220 | +18 | +1.5% | 7,191,500 |
| 2013/07/23 | 1,206 | 1,232 | 1,194 | 1,202 | -17 | -1.4% | 6,654,200 |
| 2013/07/22 | 1,233 | 1,244 | 1,203 | 1,219 | -1 | -0.1% | 9,110,100 |
| 2013/07/19 | 1,284 | 1,294 | 1,181 | 1,220 | -59 | -4.6% | 17,021,900 |
| 2013/07/18 | 1,238 | 1,288 | 1,228 | 1,279 | +38 | +3.1% | 11,470,600 |
| 2013/07/17 | 1,242 | 1,254 | 1,223 | 1,241 | -2 | -0.2% | 8,850,400 |
| 2013/07/16 | 1,241 | 1,250 | 1,220 | 1,243 | +19 | +1.6% | 12,140,000 |
| 2013/07/12 | 1,270 | 1,271 | 1,220 | 1,224 | -26 | -2.1% | 14,178,100 |
| 2013/07/11 | 1,234 | 1,293 | 1,210 | 1,250 | -22 | -1.7% | 22,924,300 |
| 2013/07/10 | 1,325 | 1,343 | 1,255 | 1,272 | -52 | -3.9% | 19,193,100 |
| 2013/07/09 | 1,321 | 1,357 | 1,286 | 1,324 | +29 | +2.2% | 18,771,700 |
| 2013/07/08 | 1,314 | 1,374 | 1,284 | 1,295 | +11 | +0.9% | 24,269,200 |
| 2013/07/05 | 1,273 | 1,318 | 1,243 | 1,284 | +40 | +3.2% | 25,071,000 |
| 2013/07/04 | 1,156 | 1,268 | 1,152 | 1,244 | +71 | +6.1% | 22,221,700 |
| 2013/07/03 | 1,193 | 1,193 | 1,143 | 1,173 | -7 | -0.6% | 14,128,000 |
| 2013/07/02 | 1,136 | 1,184 | 1,112 | 1,180 | +73 | +6.6% | 27,835,200 |
| 2013/07/01 | 1,103 | 1,119 | 1,063 | 1,107 | +12 | +1.1% | 15,920,500 |
| 2013/06/28 | 1,050 | 1,120 | 1,022 | 1,095 | +56 | +5.4% | 24,808,600 |
| 2013/06/27 | 1,030 | 1,054 | 943 | 1,039 | +25 | +2.5% | 25,020,900 |
| 2013/06/26 | 1,157 | 1,164 | 1,011 | 1,014 | -113 | -10% | 17,741,100 |
| 2013/06/25 | 1,144 | 1,182 | 1,105 | 1,127 | -31 | -2.7% | 14,860,900 |
| 2013/06/24 | 1,209 | 1,228 | 1,150 | 1,158 | -4 | -0.3% | 11,254,100 |
| 2013/06/21 | 1,142 | 1,180 | 1,114 | 1,162 | -40 | -3.3% | 16,515,600 |
| 2013/06/20 | 1,245 | 1,267 | 1,196 | 1,202 | -65 | -5.1% | 16,786,900 |
| 2013/06/19 | 1,384 | 1,385 | 1,250 | 1,267 | -72 | -5.4% | 16,378,300 |
| 2013/06/18 | 1,362 | 1,393 | 1,333 | 1,339 | -13 | -1% | 8,892,500 |
| 2013/06/17 | 1,320 | 1,357 | 1,292 | 1,352 | +42 | +3.2% | 14,041,700 |
| 2013/06/14 | 1,400 | 1,438 | 1,301 | 1,310 | -25 | -1.9% | 22,003,100 |
| 2013/06/13 | 1,366 | 1,414 | 1,321 | 1,335 | -84 | -5.9% | 17,758,700 |
| 2013/06/12 | 1,300 | 1,438 | 1,288 | 1,419 | +72 | +5.3% | 16,505,100 |
| 2013/06/11 | 1,444 | 1,450 | 1,330 | 1,347 | -67 | -4.7% | 17,345,700 |
| 2013/06/10 | 1,388 | 1,453 | 1,367 | 1,414 | +126 | +9.8% | 17,751,000 |
| 2013/06/07 | 1,232 | 1,334 | 1,213 | 1,288 | +35 | +2.8% | 21,132,900 |
| 2013/06/06 | 1,230 | 1,395 | 1,227 | 1,253 | -33 | -2.6% | 27,188,400 |
| 2013/06/05 | 1,420 | 1,437 | 1,270 | 1,286 | -154 | -10.7% | 25,953,600 |
| 2013/06/04 | 1,199 | 1,475 | 1,190 | 1,440 | +265 | +22.6% | 37,313,400 |
| 2013/06/03 | 1,253 | 1,280 | 1,160 | 1,175 | -123 | -9.5% | 12,552,700 |
| 2013/05/31 | 1,382 | 1,410 | 1,295 | 1,298 | -55 | -4.1% | 12,063,300 |
| 2013/05/30 | 1,412 | 1,435 | 1,336 | 1,353 | -96 | -6.6% | 9,283,900 |
| 2013/05/29 | 1,499 | 1,507 | 1,431 | 1,449 | +21 | +1.5% | 10,250,600 |
| 2013/05/28 | 1,450 | 1,499 | 1,384 | 1,428 | -52 | -3.5% | 14,734,500 |
| 2013/05/27 | 1,399 | 1,533 | 1,369 | 1,480 | +65 | +4.6% | 20,285,300 |
| 2013/05/24 | 1,450 | 1,534 | 1,344 | 1,415 | +34 | +2.5% | 21,087,500 |
2751～
2800
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
