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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 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 |
| 2009/10/09 | 1,783 | 1,786 | 1,752 | 1,783 | +20 | +1.1% | 1,200,290 |
| 2009/10/08 | 1,753 | 1,763 | 1,716 | 1,763 | +50 | +2.9% | 1,407,570 |
| 2009/10/07 | 1,741 | 1,749 | 1,701 | 1,713 | +2 | +0.1% | 1,359,670 |
| 2009/10/06 | 1,720 | 1,732 | 1,679 | 1,711 | +44 | +2.6% | 1,149,230 |
| 2009/10/05 | 1,657 | 1,702 | 1,639 | 1,667 | +14 | +0.8% | 1,270,880 |
| 2009/10/02 | 1,621 | 1,662 | 1,613 | 1,653 | -48 | -2.8% | 1,675,680 |
| 2009/10/01 | 1,736 | 1,759 | 1,675 | 1,701 | -75 | -4.2% | 2,024,870 |
| 2009/09/30 | 1,786 | 1,788 | 1,700 | 1,776 | -30 | -1.7% | 1,714,860 |
| 2009/09/29 | 1,829 | 1,847 | 1,794 | 1,806 | +8 | +0.4% | 892,360 |
| 2009/09/28 | 1,860 | 1,875 | 1,787 | 1,798 | -139 | -7.2% | 1,548,430 |
| 2009/09/25 | 1,980 | 1,980 | 1,930 | 1,937 | -68 | -3.4% | 820,010 |
| 2009/09/24 | 1,980 | 2,038 | 1,950 | 2,005 | +9 | +0.5% | 896,170 |
| 2009/09/18 | 1,979 | 2,009 | 1,937 | 1,996 | -11 | -0.5% | 1,057,400 |
| 2009/09/17 | 2,007 | 2,018 | 1,947 | 2,007 | +40 | +2% | 1,200,750 |
3651～
3700
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
