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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 1,658 | 1,664 | 1,645 | 1,659 | +20 | +1.2% | 635,610 |
| 2010/02/17 | 1,621 | 1,639 | 1,611 | 1,639 | +45 | +2.8% | 692,010 |
| 2010/02/16 | 1,633 | 1,634 | 1,585 | 1,594 | -35 | -2.1% | 715,260 |
| 2010/02/15 | 1,636 | 1,638 | 1,607 | 1,629 | -2 | -0.1% | 480,910 |
| 2010/02/12 | 1,643 | 1,663 | 1,624 | 1,631 | +8 | +0.5% | 607,310 |
| 2010/02/10 | 1,650 | 1,655 | 1,622 | 1,623 | +6 | +0.4% | 753,940 |
| 2010/02/09 | 1,630 | 1,649 | 1,613 | 1,617 | -26 | -1.6% | 757,380 |
| 2010/02/08 | 1,647 | 1,667 | 1,626 | 1,643 | -21 | -1.3% | 491,490 |
| 2010/02/05 | 1,651 | 1,685 | 1,649 | 1,664 | -67 | -3.9% | 620,830 |
| 2010/02/04 | 1,762 | 1,765 | 1,702 | 1,731 | -5 | -0.3% | 522,620 |
| 2010/02/03 | 1,740 | 1,756 | 1,730 | 1,736 | +18 | +1% | 631,010 |
| 2010/02/02 | 1,701 | 1,726 | 1,695 | 1,718 | +35 | +2.1% | 612,520 |
| 2010/02/01 | 1,720 | 1,728 | 1,661 | 1,683 | -45 | -2.6% | 910,830 |
| 2010/01/29 | 1,762 | 1,771 | 1,722 | 1,728 | -34 | -1.9% | 715,630 |
| 2010/01/28 | 1,761 | 1,783 | 1,743 | 1,762 | +23 | +1.3% | 757,070 |
| 2010/01/27 | 1,754 | 1,774 | 1,721 | 1,739 | +8 | +0.5% | 806,110 |
| 2010/01/26 | 1,784 | 1,793 | 1,727 | 1,731 | -36 | -2% | 702,340 |
| 2010/01/25 | 1,748 | 1,785 | 1,745 | 1,767 | -21 | -1.2% | 667,770 |
| 2010/01/22 | 1,759 | 1,788 | 1,750 | 1,788 | -11 | -0.6% | 795,280 |
| 2010/01/21 | 1,727 | 1,807 | 1,715 | 1,799 | +32 | +1.8% | 897,240 |
| 2010/01/20 | 1,810 | 1,818 | 1,761 | 1,767 | -17 | -1% | 597,470 |
| 2010/01/19 | 1,830 | 1,842 | 1,774 | 1,784 | -58 | -3.1% | 831,300 |
| 2010/01/18 | 1,822 | 1,854 | 1,820 | 1,842 | -20 | -1.1% | 635,970 |
| 2010/01/15 | 1,878 | 1,881 | 1,843 | 1,862 | -2 | -0.1% | 945,810 |
| 2010/01/14 | 1,839 | 1,870 | 1,825 | 1,864 | +54 | +3% | 932,580 |
| 2010/01/13 | 1,819 | 1,861 | 1,808 | 1,810 | -53 | -2.8% | 931,350 |
| 2010/01/12 | 1,793 | 1,864 | 1,784 | 1,863 | +63 | +3.5% | 1,160,190 |
| 2010/01/08 | 1,776 | 1,813 | 1,776 | 1,800 | +25 | +1.4% | 844,250 |
| 2010/01/07 | 1,752 | 1,804 | 1,750 | 1,775 | +25 | +1.4% | 1,011,850 |
| 2010/01/06 | 1,746 | 1,769 | 1,732 | 1,750 | +20 | +1.2% | 1,013,110 |
| 2010/01/05 | 1,678 | 1,755 | 1,672 | 1,730 | +71 | +4.3% | 1,257,800 |
| 2010/01/04 | 1,664 | 1,670 | 1,642 | 1,659 | +3 | +0.2% | 329,510 |
| 2009/12/30 | 1,661 | 1,668 | 1,652 | 1,656 | -8 | -0.5% | 436,400 |
| 2009/12/29 | 1,671 | 1,682 | 1,650 | 1,664 | -3 | -0.2% | 501,450 |
| 2009/12/28 | 1,661 | 1,684 | 1,661 | 1,667 | +6 | +0.4% | 497,100 |
| 2009/12/25 | 1,685 | 1,685 | 1,650 | 1,661 | -15 | -0.9% | 560,580 |
| 2009/12/24 | 1,636 | 1,682 | 1,620 | 1,676 | +52 | +3.2% | 1,101,440 |
| 2009/12/22 | 1,626 | 1,630 | 1,612 | 1,624 | +18 | +1.1% | 564,910 |
| 2009/12/21 | 1,582 | 1,617 | 1,581 | 1,606 | +23 | +1.5% | 471,370 |
| 2009/12/18 | 1,567 | 1,593 | 1,561 | 1,583 | -13 | -0.8% | 566,930 |
| 2009/12/17 | 1,633 | 1,633 | 1,593 | 1,596 | -17 | -1.1% | 609,020 |
| 2009/12/16 | 1,636 | 1,648 | 1,604 | 1,613 | +27 | +1.7% | 950,600 |
| 2009/12/15 | 1,589 | 1,596 | 1,577 | 1,586 | +4 | +0.3% | 420,060 |
| 2009/12/14 | 1,593 | 1,613 | 1,565 | 1,582 | +9 | +0.6% | 708,790 |
| 2009/12/11 | 1,583 | 1,583 | 1,537 | 1,573 | +30 | +1.9% | 1,098,590 |
| 2009/12/10 | 1,534 | 1,588 | 1,530 | 1,543 | -11 | -0.7% | 967,690 |
| 2009/12/09 | 1,565 | 1,570 | 1,540 | 1,554 | -51 | -3.2% | 704,170 |
| 2009/12/08 | 1,641 | 1,648 | 1,595 | 1,605 | -53 | -3.2% | 1,202,970 |
| 2009/12/07 | 1,611 | 1,670 | 1,607 | 1,658 | +95 | +6.1% | 1,772,410 |
| 2009/12/04 | 1,574 | 1,579 | 1,532 | 1,563 | +16 | +1% | 1,223,480 |
3601～
3650
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
