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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,146 | 1,147 | 1,103 | 1,109 | -42 | -3.6% | 1,760,860 |
| 2010/07/14 | 1,164 | 1,167 | 1,144 | 1,151 | +15 | +1.3% | 1,470,070 |
| 2010/07/13 | 1,166 | 1,169 | 1,130 | 1,136 | -13 | -1.1% | 1,630,920 |
| 2010/07/12 | 1,139 | 1,180 | 1,139 | 1,149 | +14 | +1.2% | 2,513,150 |
| 2010/07/09 | 1,130 | 1,157 | 1,121 | 1,135 | +9 | +0.8% | 2,426,980 |
| 2010/07/08 | 1,134 | 1,144 | 1,116 | 1,126 | +22 | +2% | 2,682,140 |
| 2010/07/07 | 1,145 | 1,145 | 1,091 | 1,104 | -40 | -3.5% | 2,861,840 |
| 2010/07/06 | 1,126 | 1,144 | 1,086 | 1,144 | +10 | +0.9% | 2,585,440 |
| 2010/07/05 | 1,136 | 1,152 | 1,129 | 1,134 | +15 | +1.3% | 1,485,950 |
| 2010/07/02 | 1,092 | 1,137 | 1,091 | 1,119 | +24 | +2.2% | 2,567,380 |
| 2010/07/01 | 1,094 | 1,120 | 1,075 | 1,095 | -26 | -2.3% | 2,349,090 |
| 2010/06/30 | 1,074 | 1,126 | 1,057 | 1,121 | +17 | +1.5% | 4,650,830 |
| 2010/06/29 | 1,132 | 1,151 | 1,088 | 1,104 | -18 | -1.6% | 3,503,100 |
| 2010/06/28 | 1,161 | 1,175 | 1,118 | 1,122 | -45 | -3.9% | 3,825,470 |
| 2010/06/25 | 1,190 | 1,202 | 1,145 | 1,167 | -52 | -4.3% | 5,515,440 |
| 2010/06/24 | 1,199 | 1,225 | 1,186 | 1,219 | +10 | +0.8% | 13,627,030 |
| 2010/06/23 | 1,222 | 1,228 | 1,197 | 1,209 | -33 | -2.7% | 4,882,960 |
| 2010/06/22 | 1,250 | 1,273 | 1,240 | 1,242 | -13 | -1% | 4,850,680 |
| 2010/06/21 | 1,240 | 1,259 | 1,217 | 1,255 | +19 | +1.5% | 4,047,250 |
| 2010/06/18 | 1,231 | 1,241 | 1,208 | 1,236 | -3 | -0.2% | 5,798,300 |
| 2010/06/17 | 1,250 | 1,260 | 1,202 | 1,239 | +19 | +1.6% | 20,299,760 |
| 2010/06/16 | 1,241 | 1,256 | 1,219 | 1,220 | -18 | -1.5% | 12,194,690 |
| 2010/06/15 | 1,272 | 1,277 | 1,236 | 1,238 | -22 | -1.7% | 3,145,300 |
| 2010/06/14 | 1,262 | 1,281 | 1,256 | 1,260 | +1 | +0.1% | 2,048,470 |
| 2010/06/11 | 1,265 | 1,304 | 1,254 | 1,259 | +7 | +0.6% | 3,457,410 |
| 2010/06/10 | 1,290 | 1,295 | 1,233 | 1,252 | -42 | -3.2% | 1,862,100 |
| 2010/06/09 | 1,296 | 1,306 | 1,281 | 1,294 | -7 | -0.5% | 1,788,390 |
| 2010/06/08 | 1,304 | 1,352 | 1,283 | 1,301 | -152 | -10.5% | 3,448,680 |
| 2010/06/07 | 1,496 | 1,509 | 1,449 | 1,453 | -123 | -7.8% | 1,761,260 |
| 2010/06/04 | 1,585 | 1,598 | 1,564 | 1,576 | -3 | -0.2% | 685,210 |
| 2010/06/03 | 1,564 | 1,590 | 1,556 | 1,579 | +53 | +3.5% | 813,990 |
| 2010/06/02 | 1,526 | 1,563 | 1,512 | 1,526 | -17 | -1.1% | 819,760 |
| 2010/06/01 | 1,559 | 1,564 | 1,526 | 1,543 | -10 | -0.6% | 697,430 |
| 2010/05/31 | 1,559 | 1,580 | 1,544 | 1,553 | -13 | -0.8% | 982,860 |
| 2010/05/28 | 1,565 | 1,585 | 1,536 | 1,566 | +61 | +4.1% | 1,610,540 |
| 2010/05/27 | 1,429 | 1,509 | 1,415 | 1,505 | +50 | +3.4% | 964,880 |
| 2010/05/26 | 1,493 | 1,509 | 1,412 | 1,455 | -29 | -2% | 1,734,060 |
| 2010/05/25 | 1,535 | 1,538 | 1,478 | 1,484 | -72 | -4.6% | 1,212,210 |
| 2010/05/24 | 1,525 | 1,561 | 1,497 | 1,556 | +44 | +2.9% | 1,468,420 |
| 2010/05/21 | 1,480 | 1,517 | 1,466 | 1,512 | -38 | -2.5% | 1,634,450 |
| 2010/05/20 | 1,574 | 1,588 | 1,534 | 1,550 | -33 | -2.1% | 1,019,220 |
| 2010/05/19 | 1,569 | 1,588 | 1,525 | 1,583 | -20 | -1.2% | 1,456,720 |
| 2010/05/18 | 1,643 | 1,651 | 1,596 | 1,603 | -19 | -1.2% | 857,620 |
| 2010/05/17 | 1,680 | 1,680 | 1,612 | 1,622 | -84 | -4.9% | 1,321,960 |
| 2010/05/14 | 1,700 | 1,733 | 1,695 | 1,706 | -34 | -2% | 976,060 |
| 2010/05/13 | 1,726 | 1,751 | 1,714 | 1,740 | +51 | +3% | 1,141,090 |
| 2010/05/12 | 1,760 | 1,775 | 1,682 | 1,689 | -60 | -3.4% | 1,520,190 |
| 2010/05/11 | 1,836 | 1,849 | 1,739 | 1,749 | -47 | -2.6% | 1,468,480 |
| 2010/05/10 | 1,780 | 1,800 | 1,759 | 1,796 | -1 | -0.1% | 1,628,060 |
| 2010/05/07 | 1,797 | 1,818 | 1,786 | 1,797 | -116 | -6.1% | 2,116,860 |
3501～
3550
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
