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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/12/03 | 1,520 | 1,559 | 1,519 | 1,547 | +42 | +2.8% | 1,132,600 |
| 2009/12/02 | 1,500 | 1,528 | 1,470 | 1,505 | -8 | -0.5% | 1,053,190 |
| 2009/12/01 | 1,459 | 1,513 | 1,416 | 1,513 | +55 | +3.8% | 1,382,760 |
| 2009/11/30 | 1,410 | 1,458 | 1,404 | 1,458 | +88 | +6.4% | 1,356,470 |
| 2009/11/27 | 1,364 | 1,398 | 1,353 | 1,370 | -54 | -3.8% | 1,311,000 |
| 2009/11/26 | 1,369 | 1,434 | 1,357 | 1,424 | +41 | +3% | 1,104,150 |
| 2009/11/25 | 1,351 | 1,389 | 1,347 | 1,383 | -5 | -0.4% | 1,038,190 |
| 2009/11/24 | 1,447 | 1,448 | 1,359 | 1,388 | -29 | -2% | 1,336,900 |
| 2009/11/20 | 1,340 | 1,426 | 1,337 | 1,417 | +38 | +2.8% | 1,629,810 |
| 2009/11/19 | 1,366 | 1,394 | 1,343 | 1,379 | -7 | -0.5% | 1,886,180 |
| 2009/11/18 | 1,410 | 1,420 | 1,352 | 1,386 | -55 | -3.8% | 2,236,210 |
| 2009/11/17 | 1,461 | 1,493 | 1,434 | 1,441 | -16 | -1.1% | 1,235,100 |
| 2009/11/16 | 1,540 | 1,553 | 1,452 | 1,457 | -123 | -7.8% | 1,843,720 |
| 2009/11/13 | 1,520 | 1,584 | 1,515 | 1,580 | +62 | +4.1% | 1,954,440 |
| 2009/11/12 | 1,530 | 1,592 | 1,511 | 1,518 | +8 | +0.5% | 1,779,960 |
| 2009/11/11 | 1,561 | 1,576 | 1,502 | 1,510 | -72 | -4.6% | 1,743,260 |
| 2009/11/10 | 1,580 | 1,613 | 1,571 | 1,582 | +25 | +1.6% | 1,347,320 |
| 2009/11/09 | 1,526 | 1,575 | 1,503 | 1,557 | +2 | +0.1% | 986,560 |
| 2009/11/06 | 1,603 | 1,605 | 1,544 | 1,555 | -39 | -2.4% | 1,343,760 |
| 2009/11/05 | 1,598 | 1,617 | 1,563 | 1,594 | -4 | -0.3% | 1,111,010 |
| 2009/11/04 | 1,634 | 1,635 | 1,588 | 1,598 | -56 | -3.4% | 1,630,270 |
| 2009/11/02 | 1,645 | 1,665 | 1,635 | 1,654 | -56 | -3.3% | 1,399,510 |
| 2009/10/30 | 1,710 | 1,720 | 1,680 | 1,710 | +50 | +3% | 1,387,420 |
| 2009/10/29 | 1,660 | 1,706 | 1,633 | 1,660 | -57 | -3.3% | 3,001,770 |
| 2009/10/28 | 1,798 | 1,798 | 1,702 | 1,717 | -61 | -3.4% | 2,014,610 |
| 2009/10/27 | 1,828 | 1,836 | 1,765 | 1,778 | -70 | -3.8% | 1,244,120 |
| 2009/10/26 | 1,850 | 1,874 | 1,823 | 1,848 | -26 | -1.4% | 1,202,060 |
| 2009/10/23 | 1,816 | 1,901 | 1,808 | 1,874 | +98 | +5.5% | 2,073,990 |
| 2009/10/22 | 1,750 | 1,780 | 1,746 | 1,776 | -13 | -0.7% | 861,940 |
| 2009/10/21 | 1,768 | 1,796 | 1,765 | 1,789 | +2 | +0.1% | 634,780 |
| 2009/10/20 | 1,811 | 1,812 | 1,774 | 1,787 | -4 | -0.2% | 897,900 |
| 2009/10/19 | 1,730 | 1,796 | 1,711 | 1,791 | +76 | +4.4% | 1,145,680 |
| 2009/10/16 | 1,775 | 1,783 | 1,707 | 1,715 | -60 | -3.4% | 1,258,450 |
| 2009/10/15 | 1,769 | 1,810 | 1,763 | 1,775 | +37 | +2.1% | 1,019,720 |
| 2009/10/14 | 1,780 | 1,780 | 1,716 | 1,738 | -50 | -2.8% | 1,119,780 |
| 2009/10/13 | 1,800 | 1,823 | 1,785 | 1,788 | +5 | +0.3% | 1,040,040 |
3651～
3700
件表示中 / 5866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 | 362,600円 | +0.8% | +0.3% | 4.41% | 12.47倍 | 0.88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 | 93,000円 | +20.3% | +16.9% | 4.19% | 15.27倍 | 0.83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 | 101,100円 | +1.8% | +0.2% | 4.35% | 11.69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 |
| マネックスＧ | 104,600円 | +4.8% | +7.0% | 3.84% | 8.10倍 | 2.03倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 297,700円 | +14.6% | +9.7% | 4.38% | 11.43倍 | 4.73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 |
市場注目の銘柄
チャート関連のコラム
