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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,075 | 4,108 | 4,062 | 4,091 | +16 | +0.4% | 3,781,500 |
| 2024/03/26 | 4,061 | 4,095 | 4,049 | 4,075 | +8 | +0.2% | 1,672,200 |
| 2024/03/25 | 4,113 | 4,116 | 4,063 | 4,067 | -62 | -1.5% | 2,095,600 |
| 2024/03/22 | 4,071 | 4,144 | 4,053 | 4,129 | +77 | +1.9% | 3,285,500 |
| 2024/03/21 | 4,090 | 4,093 | 4,015 | 4,052 | +14 | +0.3% | 2,569,400 |
| 2024/03/19 | 3,961 | 4,131 | 3,951 | 4,038 | +87 | +2.2% | 4,161,400 |
| 2024/03/18 | 3,890 | 3,953 | 3,874 | 3,951 | +95 | +2.5% | 1,789,700 |
| 2024/03/15 | 3,821 | 3,884 | 3,820 | 3,856 | +16 | +0.4% | 1,972,800 |
| 2024/03/14 | 3,800 | 3,841 | 3,786 | 3,840 | +52 | +1.4% | 1,682,100 |
| 2024/03/13 | 3,870 | 3,870 | 3,772 | 3,788 | -19 | -0.5% | 2,264,700 |
| 2024/03/12 | 3,788 | 3,824 | 3,753 | 3,807 | -21 | -0.5% | 2,458,000 |
| 2024/03/11 | 3,924 | 3,926 | 3,790 | 3,828 | -125 | -3.2% | 3,140,900 |
| 2024/03/08 | 3,947 | 3,988 | 3,931 | 3,953 | -30 | -0.8% | 2,218,900 |
| 2024/03/07 | 3,990 | 4,056 | 3,963 | 3,983 | +15 | +0.4% | 3,225,200 |
| 2024/03/06 | 3,975 | 4,004 | 3,932 | 3,968 | ±0 | ±0% | 2,509,700 |
| 2024/03/05 | 3,920 | 3,980 | 3,905 | 3,968 | +28 | +0.7% | 2,111,800 |
| 2024/03/04 | 3,998 | 3,998 | 3,929 | 3,940 | -49 | -1.2% | 2,447,300 |
| 2024/03/01 | 3,996 | 4,007 | 3,967 | 3,989 | -36 | -0.9% | 3,082,900 |
| 2024/02/29 | 3,999 | 4,029 | 3,969 | 4,025 | +25 | +0.6% | 2,632,300 |
| 2024/02/28 | 3,960 | 4,005 | 3,957 | 4,000 | +35 | +0.9% | 1,854,100 |
| 2024/02/27 | 3,969 | 4,009 | 3,957 | 3,965 | +20 | +0.5% | 1,955,700 |
| 2024/02/26 | 4,028 | 4,029 | 3,940 | 3,945 | -30 | -0.8% | 2,522,000 |
| 2024/02/22 | 3,979 | 3,983 | 3,950 | 3,975 | +32 | +0.8% | 1,946,700 |
| 2024/02/21 | 3,990 | 3,991 | 3,913 | 3,943 | -57 | -1.4% | 2,731,300 |
| 2024/02/20 | 4,120 | 4,145 | 3,995 | 4,000 | -55 | -1.4% | 3,128,600 |
| 2024/02/19 | 4,034 | 4,077 | 3,993 | 4,055 | +82 | +2.1% | 2,110,100 |
| 2024/02/16 | 3,915 | 3,983 | 3,887 | 3,973 | +95 | +2.4% | 2,802,700 |
| 2024/02/15 | 3,920 | 3,922 | 3,860 | 3,878 | -19 | -0.5% | 1,968,400 |
| 2024/02/14 | 3,888 | 3,927 | 3,867 | 3,897 | -22 | -0.6% | 2,486,700 |
| 2024/02/13 | 3,926 | 3,954 | 3,879 | 3,919 | +43 | +1.1% | 2,974,500 |
| 2024/02/09 | 3,820 | 3,912 | 3,796 | 3,876 | +74 | +1.9% | 3,553,800 |
| 2024/02/08 | 3,780 | 3,849 | 3,715 | 3,802 | +27 | +0.7% | 4,542,300 |
| 2024/02/07 | 3,660 | 3,838 | 3,658 | 3,775 | +118 | +3.2% | 6,331,200 |
| 2024/02/06 | 3,692 | 3,712 | 3,657 | 3,657 | -55 | -1.5% | 2,503,200 |
| 2024/02/05 | 3,670 | 3,718 | 3,637 | 3,712 | +75 | +2.1% | 2,062,000 |
| 2024/02/02 | 3,649 | 3,660 | 3,606 | 3,637 | -2 | -0.1% | 1,739,700 |
| 2024/02/01 | 3,613 | 3,663 | 3,613 | 3,639 | -5 | -0.1% | 1,961,500 |
| 2024/01/31 | 3,589 | 3,644 | 3,577 | 3,644 | +53 | +1.5% | 2,373,400 |
| 2024/01/30 | 3,601 | 3,609 | 3,579 | 3,591 | -11 | -0.3% | 1,454,700 |
| 2024/01/29 | 3,560 | 3,604 | 3,553 | 3,602 | +34 | +1% | 1,707,900 |
| 2024/01/26 | 3,629 | 3,637 | 3,568 | 3,568 | -61 | -1.7% | 1,939,900 |
| 2024/01/25 | 3,615 | 3,643 | 3,607 | 3,629 | +20 | +0.6% | 1,649,600 |
| 2024/01/24 | 3,569 | 3,623 | 3,565 | 3,609 | +3 | +0.1% | 2,241,700 |
| 2024/01/23 | 3,625 | 3,647 | 3,591 | 3,606 | -19 | -0.5% | 2,041,400 |
| 2024/01/22 | 3,626 | 3,629 | 3,597 | 3,625 | +27 | +0.8% | 1,505,100 |
| 2024/01/19 | 3,623 | 3,627 | 3,582 | 3,598 | +23 | +0.6% | 2,108,400 |
| 2024/01/18 | 3,583 | 3,601 | 3,548 | 3,575 | +24 | +0.7% | 2,002,400 |
| 2024/01/17 | 3,547 | 3,587 | 3,527 | 3,551 | +35 | +1% | 2,830,700 |
| 2024/01/16 | 3,550 | 3,565 | 3,505 | 3,516 | -17 | -0.5% | 2,068,100 |
| 2024/01/15 | 3,450 | 3,567 | 3,450 | 3,533 | +99 | +2.9% | 3,192,300 |
251～
300
件表示中 / 5953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 | 355,400円 | +0.8% | +0.3% | 4.50% | 12.23倍 | 0.86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 | 81,200円 | +20.3% | +16.9% | 4.80% | 13.33倍 | 0.73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 | 87,200円 | +1.8% | +0.2% | 5.05% | 10.09倍 | 0.79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 |
| 松井証 | 71,700円 | +4.5% | +0.3% | 5.58% | 18.64倍 | 2.39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 |
| ＦＰＧ | 201,300円 | +14.6% | +9.7% | 6.48% | 7.67倍 | 3.17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
