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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 1,174 | 1,183 | 1,165 | 1,171 | -3 | -0.3% | 1,520,710 |
| 2010/12/09 | 1,185 | 1,187 | 1,157 | 1,174 | -3 | -0.3% | 1,650,860 |
| 2010/12/08 | 1,173 | 1,185 | 1,166 | 1,177 | +10 | +0.9% | 1,030,310 |
| 2010/12/07 | 1,164 | 1,169 | 1,160 | 1,167 | -5 | -0.4% | 1,034,480 |
| 2010/12/06 | 1,173 | 1,180 | 1,163 | 1,172 | +1 | +0.1% | 827,130 |
| 2010/12/03 | 1,188 | 1,189 | 1,161 | 1,171 | +1 | +0.1% | 1,548,850 |
| 2010/12/02 | 1,164 | 1,192 | 1,157 | 1,170 | +36 | +3.2% | 2,265,310 |
| 2010/12/01 | 1,138 | 1,139 | 1,123 | 1,134 | -6 | -0.5% | 986,590 |
| 2010/11/30 | 1,160 | 1,165 | 1,138 | 1,140 | -17 | -1.5% | 1,438,050 |
| 2010/11/29 | 1,132 | 1,164 | 1,129 | 1,157 | +20 | +1.8% | 1,134,060 |
| 2010/11/26 | 1,164 | 1,165 | 1,133 | 1,137 | -16 | -1.4% | 953,190 |
| 2010/11/25 | 1,180 | 1,184 | 1,151 | 1,153 | -10 | -0.9% | 1,453,280 |
| 2010/11/24 | 1,134 | 1,173 | 1,130 | 1,163 | -5 | -0.4% | 1,808,540 |
| 2010/11/22 | 1,156 | 1,175 | 1,152 | 1,168 | +29 | +2.5% | 1,751,550 |
| 2010/11/19 | 1,099 | 1,161 | 1,096 | 1,139 | +70 | +6.5% | 3,961,020 |
| 2010/11/18 | 1,037 | 1,073 | 1,026 | 1,069 | +33 | +3.2% | 1,409,380 |
| 2010/11/17 | 1,016 | 1,040 | 1,015 | 1,036 | -1 | -0.1% | 571,910 |
| 2010/11/16 | 1,059 | 1,062 | 1,032 | 1,037 | -12 | -1.1% | 822,300 |
| 2010/11/15 | 1,048 | 1,056 | 1,038 | 1,049 | +2 | +0.2% | 487,070 |
| 2010/11/12 | 1,062 | 1,072 | 1,040 | 1,047 | -22 | -2.1% | 865,630 |
| 2010/11/11 | 1,039 | 1,078 | 1,036 | 1,069 | +40 | +3.9% | 1,441,550 |
| 2010/11/10 | 1,010 | 1,039 | 1,007 | 1,029 | +24 | +2.4% | 1,125,450 |
| 2010/11/09 | 1,005 | 1,012 | 998 | 1,005 | -6 | -0.6% | 684,420 |
| 2010/11/08 | 1,003 | 1,011 | 999 | 1,011 | +20 | +2% | 922,890 |
| 2010/11/05 | 980 | 1,013 | 980 | 991 | +21 | +2.2% | 1,785,520 |
| 2010/11/04 | 955 | 977 | 953 | 970 | +28 | +3% | 1,082,860 |
| 2010/11/02 | 955 | 957 | 936 | 942 | -18 | -1.9% | 1,130,900 |
| 2010/11/01 | 969 | 972 | 956 | 960 | -24 | -2.4% | 822,350 |
| 2010/10/29 | 958 | 985 | 939 | 984 | +11 | +1.1% | 1,410,030 |
| 2010/10/28 | 988 | 989 | 967 | 973 | -15 | -1.5% | 1,429,490 |
| 2010/10/27 | 1,001 | 1,003 | 982 | 988 | -12 | -1.2% | 1,083,490 |
| 2010/10/26 | 996 | 1,011 | 993 | 1,000 | -3 | -0.3% | 650,260 |
| 2010/10/25 | 1,003 | 1,014 | 997 | 1,003 | -1 | -0.1% | 519,200 |
| 2010/10/22 | 1,000 | 1,010 | 997 | 1,004 | +9 | +0.9% | 615,740 |
| 2010/10/21 | 1,007 | 1,013 | 988 | 995 | -13 | -1.3% | 748,850 |
| 2010/10/20 | 1,000 | 1,010 | 976 | 1,008 | +1 | +0.1% | 1,348,420 |
| 2010/10/19 | 1,010 | 1,032 | 1,001 | 1,007 | -10 | -1% | 900,710 |
| 2010/10/18 | 1,012 | 1,024 | 1,006 | 1,017 | +1 | +0.1% | 643,870 |
| 2010/10/15 | 1,029 | 1,034 | 1,005 | 1,016 | -19 | -1.8% | 858,980 |
| 2010/10/14 | 1,020 | 1,046 | 1,012 | 1,035 | +35 | +3.5% | 1,283,760 |
| 2010/10/13 | 1,030 | 1,034 | 993 | 1,000 | -16 | -1.6% | 1,176,400 |
| 2010/10/12 | 1,071 | 1,072 | 1,013 | 1,016 | -36 | -3.4% | 1,042,120 |
| 2010/10/08 | 1,052 | 1,065 | 1,047 | 1,052 | +1 | +0.1% | 1,068,090 |
| 2010/10/07 | 1,026 | 1,067 | 1,026 | 1,051 | +14 | +1.4% | 1,649,890 |
| 2010/10/06 | 996 | 1,038 | 996 | 1,037 | +46 | +4.6% | 2,733,070 |
| 2010/10/05 | 929 | 996 | 926 | 991 | +54 | +5.8% | 2,487,570 |
| 2010/10/04 | 1,027 | 1,027 | 932 | 937 | -90 | -8.8% | 2,627,430 |
| 2010/10/01 | 1,048 | 1,056 | 1,020 | 1,027 | -20 | -1.9% | 1,598,990 |
| 2010/09/30 | 1,087 | 1,093 | 1,044 | 1,047 | -39 | -3.6% | 1,428,760 |
| 2010/09/29 | 1,070 | 1,090 | 1,068 | 1,086 | +16 | +1.5% | 986,880 |
3401～
3450
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
