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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 1,990 | 1,999 | 1,900 | 1,913 | -127 | -6.2% | 1,686,830 |
| 2010/04/30 | 2,053 | 2,071 | 2,010 | 2,040 | +36 | +1.8% | 1,051,160 |
| 2010/04/28 | 1,980 | 2,043 | 1,966 | 2,004 | -74 | -3.6% | 1,291,330 |
| 2010/04/27 | 2,073 | 2,102 | 2,064 | 2,078 | -33 | -1.6% | 826,390 |
| 2010/04/26 | 2,026 | 2,115 | 2,025 | 2,111 | +112 | +5.6% | 1,912,430 |
| 2010/04/23 | 1,912 | 2,005 | 1,895 | 1,999 | +112 | +5.9% | 2,090,860 |
| 2010/04/22 | 1,891 | 1,899 | 1,862 | 1,887 | -17 | -0.9% | 671,680 |
| 2010/04/21 | 1,876 | 1,917 | 1,875 | 1,904 | +53 | +2.9% | 747,540 |
| 2010/04/20 | 1,882 | 1,895 | 1,845 | 1,851 | -27 | -1.4% | 768,270 |
| 2010/04/19 | 1,907 | 1,915 | 1,878 | 1,878 | -72 | -3.7% | 1,076,200 |
| 2010/04/16 | 1,966 | 1,981 | 1,938 | 1,950 | -3 | -0.2% | 915,930 |
| 2010/04/15 | 1,955 | 1,964 | 1,938 | 1,953 | +30 | +1.6% | 894,010 |
| 2010/04/14 | 1,946 | 1,983 | 1,916 | 1,923 | -4 | -0.2% | 1,138,290 |
| 2010/04/13 | 1,953 | 1,959 | 1,906 | 1,927 | -25 | -1.3% | 1,104,360 |
| 2010/04/12 | 1,921 | 1,967 | 1,916 | 1,952 | +51 | +2.7% | 1,247,290 |
| 2010/04/09 | 1,887 | 1,908 | 1,875 | 1,901 | +14 | +0.7% | 741,280 |
| 2010/04/08 | 1,904 | 1,919 | 1,887 | 1,887 | -32 | -1.7% | 819,640 |
| 2010/04/07 | 1,920 | 1,936 | 1,909 | 1,919 | -1 | -0.1% | 860,220 |
| 2010/04/06 | 1,930 | 1,931 | 1,898 | 1,920 | +7 | +0.4% | 889,100 |
| 2010/04/05 | 1,925 | 1,929 | 1,905 | 1,913 | +18 | +0.9% | 620,840 |
| 2010/04/02 | 1,880 | 1,910 | 1,873 | 1,895 | +45 | +2.4% | 989,360 |
| 2010/04/01 | 1,855 | 1,860 | 1,837 | 1,850 | +5 | +0.3% | 613,900 |
| 2010/03/31 | 1,835 | 1,865 | 1,833 | 1,845 | +16 | +0.9% | 928,030 |
| 2010/03/30 | 1,783 | 1,835 | 1,773 | 1,829 | +41 | +2.3% | 1,273,160 |
| 2010/03/29 | 1,727 | 1,793 | 1,727 | 1,788 | +54 | +3.1% | 868,780 |
| 2010/03/26 | 1,735 | 1,738 | 1,727 | 1,734 | -1 | -0.1% | 661,690 |
| 2010/03/25 | 1,728 | 1,740 | 1,714 | 1,735 | +7 | +0.4% | 642,420 |
| 2010/03/24 | 1,730 | 1,736 | 1,712 | 1,728 | +11 | +0.6% | 740,980 |
| 2010/03/23 | 1,727 | 1,738 | 1,714 | 1,717 | -19 | -1.1% | 604,500 |
| 2010/03/19 | 1,741 | 1,749 | 1,727 | 1,736 | +2 | +0.1% | 932,300 |
| 2010/03/18 | 1,730 | 1,764 | 1,722 | 1,734 | +13 | +0.8% | 1,060,910 |
| 2010/03/17 | 1,700 | 1,729 | 1,699 | 1,721 | +23 | +1.4% | 847,650 |
| 2010/03/16 | 1,717 | 1,720 | 1,692 | 1,698 | -8 | -0.5% | 800,050 |
| 2010/03/15 | 1,693 | 1,712 | 1,681 | 1,706 | +49 | +3% | 998,950 |
| 2010/03/12 | 1,648 | 1,664 | 1,638 | 1,657 | +15 | +0.9% | 744,760 |
| 2010/03/11 | 1,647 | 1,653 | 1,627 | 1,642 | +7 | +0.4% | 604,720 |
| 2010/03/10 | 1,610 | 1,640 | 1,603 | 1,635 | +39 | +2.4% | 1,054,680 |
| 2010/03/09 | 1,614 | 1,614 | 1,595 | 1,596 | -18 | -1.1% | 434,980 |
| 2010/03/08 | 1,625 | 1,629 | 1,602 | 1,614 | +24 | +1.5% | 699,000 |
| 2010/03/05 | 1,580 | 1,596 | 1,573 | 1,590 | +21 | +1.3% | 867,040 |
| 2010/03/04 | 1,581 | 1,590 | 1,561 | 1,569 | -21 | -1.3% | 605,900 |
| 2010/03/03 | 1,588 | 1,595 | 1,581 | 1,590 | ±0 | ±0% | 457,580 |
| 2010/03/02 | 1,619 | 1,620 | 1,573 | 1,590 | -17 | -1.1% | 619,990 |
| 2010/03/01 | 1,586 | 1,610 | 1,584 | 1,607 | +21 | +1.3% | 646,410 |
| 2010/02/26 | 1,590 | 1,611 | 1,575 | 1,586 | -17 | -1.1% | 963,560 |
| 2010/02/25 | 1,623 | 1,637 | 1,600 | 1,603 | -25 | -1.5% | 816,100 |
| 2010/02/24 | 1,625 | 1,641 | 1,620 | 1,628 | -33 | -2% | 821,360 |
| 2010/02/23 | 1,662 | 1,665 | 1,648 | 1,661 | +8 | +0.5% | 704,120 |
| 2010/02/22 | 1,628 | 1,658 | 1,626 | 1,653 | +32 | +2% | 855,940 |
| 2010/02/19 | 1,646 | 1,657 | 1,617 | 1,621 | -38 | -2.3% | 603,510 |
3551～
3600
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
