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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 1,092 | 1,100 | 1,065 | 1,070 | -15 | -1.4% | 1,058,690 |
| 2010/09/27 | 1,088 | 1,090 | 1,068 | 1,085 | +1 | +0.1% | 764,600 |
| 2010/09/24 | 1,093 | 1,103 | 1,082 | 1,084 | -17 | -1.5% | 885,520 |
| 2010/09/22 | 1,099 | 1,117 | 1,092 | 1,101 | -1 | -0.1% | 524,680 |
| 2010/09/21 | 1,124 | 1,125 | 1,099 | 1,102 | -6 | -0.5% | 927,820 |
| 2010/09/17 | 1,105 | 1,115 | 1,099 | 1,108 | +12 | +1.1% | 878,370 |
| 2010/09/16 | 1,117 | 1,120 | 1,090 | 1,096 | -1 | -0.1% | 1,090,200 |
| 2010/09/15 | 1,069 | 1,109 | 1,061 | 1,097 | +15 | +1.4% | 1,234,330 |
| 2010/09/14 | 1,108 | 1,113 | 1,080 | 1,082 | -20 | -1.8% | 906,840 |
| 2010/09/13 | 1,099 | 1,114 | 1,094 | 1,102 | +15 | +1.4% | 806,720 |
| 2010/09/10 | 1,098 | 1,107 | 1,082 | 1,087 | -2 | -0.2% | 923,000 |
| 2010/09/09 | 1,093 | 1,095 | 1,082 | 1,089 | +9 | +0.8% | 588,170 |
| 2010/09/08 | 1,096 | 1,102 | 1,071 | 1,080 | -43 | -3.8% | 965,990 |
| 2010/09/07 | 1,116 | 1,129 | 1,107 | 1,123 | +4 | +0.4% | 851,400 |
| 2010/09/06 | 1,101 | 1,121 | 1,092 | 1,119 | +24 | +2.2% | 1,044,290 |
| 2010/09/03 | 1,070 | 1,098 | 1,066 | 1,095 | +19 | +1.8% | 825,400 |
| 2010/09/02 | 1,088 | 1,093 | 1,056 | 1,076 | +3 | +0.3% | 940,720 |
| 2010/09/01 | 1,037 | 1,075 | 1,033 | 1,073 | +30 | +2.9% | 1,160,690 |
| 2010/08/31 | 1,060 | 1,067 | 1,037 | 1,043 | -38 | -3.5% | 1,088,350 |
| 2010/08/30 | 1,099 | 1,116 | 1,076 | 1,081 | +12 | +1.1% | 1,123,620 |
| 2010/08/27 | 1,026 | 1,078 | 1,026 | 1,069 | +22 | +2.1% | 1,153,330 |
| 2010/08/26 | 1,046 | 1,047 | 1,026 | 1,047 | +13 | +1.3% | 946,400 |
| 2010/08/25 | 1,030 | 1,046 | 1,026 | 1,034 | -12 | -1.1% | 881,970 |
| 2010/08/24 | 1,057 | 1,063 | 1,043 | 1,046 | -24 | -2.2% | 921,830 |
| 2010/08/23 | 1,086 | 1,090 | 1,065 | 1,070 | -8 | -0.7% | 820,220 |
| 2010/08/20 | 1,102 | 1,120 | 1,077 | 1,078 | -54 | -4.8% | 1,426,260 |
| 2010/08/19 | 1,092 | 1,147 | 1,087 | 1,132 | +44 | +4% | 1,987,210 |
| 2010/08/18 | 1,090 | 1,095 | 1,080 | 1,088 | +14 | +1.3% | 1,179,910 |
| 2010/08/17 | 1,045 | 1,075 | 1,042 | 1,074 | +17 | +1.6% | 805,820 |
| 2010/08/16 | 1,056 | 1,064 | 1,045 | 1,057 | -23 | -2.1% | 600,210 |
| 2010/08/13 | 1,065 | 1,083 | 1,049 | 1,080 | +20 | +1.9% | 1,212,860 |
| 2010/08/12 | 1,033 | 1,060 | 1,025 | 1,060 | -3 | -0.3% | 1,158,570 |
| 2010/08/11 | 1,099 | 1,105 | 1,060 | 1,063 | -55 | -4.9% | 1,322,380 |
| 2010/08/10 | 1,108 | 1,122 | 1,108 | 1,118 | +16 | +1.5% | 958,270 |
| 2010/08/09 | 1,105 | 1,116 | 1,096 | 1,102 | -8 | -0.7% | 675,020 |
| 2010/08/06 | 1,095 | 1,117 | 1,086 | 1,110 | +8 | +0.7% | 858,810 |
| 2010/08/05 | 1,102 | 1,112 | 1,086 | 1,102 | +13 | +1.2% | 967,170 |
| 2010/08/04 | 1,117 | 1,125 | 1,085 | 1,089 | -49 | -4.3% | 1,452,300 |
| 2010/08/03 | 1,128 | 1,142 | 1,115 | 1,138 | +30 | +2.7% | 1,311,540 |
| 2010/08/02 | 1,142 | 1,146 | 1,102 | 1,108 | -41 | -3.6% | 1,469,340 |
| 2010/07/30 | 1,147 | 1,153 | 1,123 | 1,149 | -7 | -0.6% | 1,486,500 |
| 2010/07/29 | 1,146 | 1,178 | 1,140 | 1,156 | +7 | +0.6% | 1,296,180 |
| 2010/07/28 | 1,099 | 1,150 | 1,095 | 1,149 | +64 | +5.9% | 2,386,260 |
| 2010/07/27 | 1,097 | 1,109 | 1,083 | 1,085 | -22 | -2% | 1,119,260 |
| 2010/07/26 | 1,103 | 1,114 | 1,093 | 1,107 | +6 | +0.5% | 1,253,880 |
| 2010/07/23 | 1,070 | 1,107 | 1,057 | 1,101 | +52 | +5% | 1,692,700 |
| 2010/07/22 | 1,040 | 1,057 | 1,032 | 1,049 | +1 | +0.1% | 1,417,300 |
| 2010/07/21 | 1,080 | 1,088 | 1,035 | 1,048 | -31 | -2.9% | 1,465,000 |
| 2010/07/20 | 1,097 | 1,100 | 1,075 | 1,079 | -27 | -2.4% | 1,197,470 |
| 2010/07/16 | 1,104 | 1,119 | 1,093 | 1,106 | -3 | -0.3% | 1,859,620 |
3451～
3500
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
