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 |
|---|---|---|---|---|---|---|---|
| 2009/02/09 | 1,160 | 1,168 | 1,111 | 1,113 | -27 | -2.4% | 698,770 |
| 2009/02/06 | 1,160 | 1,163 | 1,123 | 1,140 | +14 | +1.2% | 701,420 |
| 2009/02/05 | 1,135 | 1,165 | 1,118 | 1,126 | -9 | -0.8% | 989,640 |
| 2009/02/04 | 1,111 | 1,141 | 1,106 | 1,135 | +53 | +4.9% | 1,202,820 |
| 2009/02/03 | 1,119 | 1,150 | 1,081 | 1,082 | -17 | -1.5% | 1,293,050 |
| 2009/02/02 | 1,088 | 1,121 | 1,073 | 1,099 | -9 | -0.8% | 922,460 |
| 2009/01/30 | 1,140 | 1,144 | 1,098 | 1,108 | -52 | -4.5% | 1,282,770 |
| 2009/01/29 | 1,192 | 1,215 | 1,137 | 1,160 | -5 | -0.4% | 918,820 |
| 2009/01/28 | 1,136 | 1,188 | 1,134 | 1,165 | +15 | +1.3% | 629,980 |
| 2009/01/27 | 1,080 | 1,161 | 1,079 | 1,150 | +80 | +7.5% | 856,450 |
| 2009/01/26 | 1,129 | 1,129 | 1,069 | 1,070 | -39 | -3.5% | 861,440 |
| 2009/01/23 | 1,170 | 1,174 | 1,106 | 1,109 | -56 | -4.8% | 937,550 |
| 2009/01/22 | 1,158 | 1,175 | 1,133 | 1,165 | +33 | +2.9% | 846,660 |
| 2009/01/21 | 1,147 | 1,154 | 1,130 | 1,132 | -48 | -4.1% | 1,160,240 |
| 2009/01/20 | 1,211 | 1,212 | 1,168 | 1,180 | -59 | -4.8% | 979,420 |
| 2009/01/19 | 1,260 | 1,270 | 1,232 | 1,239 | +4 | +0.3% | 655,680 |
| 2009/01/16 | 1,215 | 1,238 | 1,207 | 1,235 | +32 | +2.7% | 930,360 |
| 2009/01/15 | 1,250 | 1,250 | 1,200 | 1,203 | -88 | -6.8% | 2,367,800 |
| 2009/01/14 | 1,331 | 1,331 | 1,285 | 1,291 | -23 | -1.8% | 1,354,620 |
| 2009/01/13 | 1,350 | 1,351 | 1,312 | 1,314 | -94 | -6.7% | 1,239,400 |
| 2009/01/09 | 1,420 | 1,429 | 1,401 | 1,408 | -16 | -1.1% | 1,000,830 |
| 2009/01/08 | 1,437 | 1,474 | 1,422 | 1,424 | -63 | -4.2% | 654,930 |
| 2009/01/07 | 1,455 | 1,495 | 1,454 | 1,487 | +34 | +2.3% | 998,630 |
| 2009/01/06 | 1,420 | 1,459 | 1,410 | 1,453 | +43 | +3% | 910,400 |
| 2009/01/05 | 1,410 | 1,423 | 1,403 | 1,410 | +55 | +4.1% | 547,540 |
| 2008/12/30 | 1,347 | 1,384 | 1,345 | 1,355 | -12 | -0.9% | 363,550 |
| 2008/12/29 | 1,356 | 1,367 | 1,345 | 1,367 | +1 | +0.1% | 523,520 |
| 2008/12/26 | 1,350 | 1,367 | 1,341 | 1,366 | +21 | +1.6% | 331,500 |
| 2008/12/25 | 1,340 | 1,362 | 1,328 | 1,345 | -9 | -0.7% | 367,500 |
| 2008/12/24 | 1,398 | 1,399 | 1,354 | 1,354 | -36 | -2.6% | 616,070 |
| 2008/12/22 | 1,351 | 1,413 | 1,351 | 1,390 | +37 | +2.7% | 725,360 |
| 2008/12/19 | 1,320 | 1,405 | 1,320 | 1,353 | +3 | +0.2% | 1,158,160 |
| 2008/12/18 | 1,348 | 1,372 | 1,315 | 1,350 | -18 | -1.3% | 919,370 |
| 2008/12/17 | 1,390 | 1,399 | 1,318 | 1,368 | +18 | +1.3% | 888,330 |
| 2008/12/16 | 1,390 | 1,393 | 1,333 | 1,350 | -30 | -2.2% | 904,020 |
| 2008/12/15 | 1,348 | 1,388 | 1,342 | 1,380 | +82 | +6.3% | 1,419,720 |
| 2008/12/12 | 1,300 | 1,344 | 1,272 | 1,298 | -41 | -3.1% | 1,436,030 |
| 2008/12/11 | 1,313 | 1,339 | 1,292 | 1,339 | +12 | +0.9% | 1,243,820 |
| 2008/12/10 | 1,250 | 1,331 | 1,233 | 1,327 | +72 | +5.7% | 1,602,880 |
| 2008/12/09 | 1,250 | 1,275 | 1,221 | 1,255 | +52 | +4.3% | 1,051,450 |
| 2008/12/08 | 1,200 | 1,222 | 1,163 | 1,203 | +11 | +0.9% | 1,115,110 |
| 2008/12/05 | 1,242 | 1,250 | 1,175 | 1,192 | -70 | -5.5% | 1,842,650 |
| 2008/12/04 | 1,285 | 1,297 | 1,250 | 1,262 | +9 | +0.7% | 1,314,790 |
| 2008/12/03 | 1,300 | 1,327 | 1,238 | 1,253 | -22 | -1.7% | 1,208,960 |
| 2008/12/02 | 1,315 | 1,330 | 1,275 | 1,275 | -120 | -8.6% | 1,441,730 |
| 2008/12/01 | 1,485 | 1,485 | 1,387 | 1,395 | -92 | -6.2% | 1,225,690 |
| 2008/11/28 | 1,464 | 1,509 | 1,445 | 1,487 | +23 | +1.6% | 849,120 |
| 2008/11/27 | 1,410 | 1,474 | 1,396 | 1,464 | +74 | +5.3% | 1,130,590 |
| 2008/11/26 | 1,405 | 1,410 | 1,371 | 1,390 | -14 | -1% | 843,250 |
| 2008/11/25 | 1,500 | 1,520 | 1,338 | 1,404 | -3 | -0.2% | 1,284,680 |
3851～
3900
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
