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 |
|---|---|---|---|---|---|---|---|
| 2008/11/21 | 1,167 | 1,407 | 1,148 | 1,407 | +200 | +16.6% | 1,652,290 |
| 2008/11/20 | 1,254 | 1,287 | 1,198 | 1,207 | -127 | -9.5% | 1,892,730 |
| 2008/11/19 | 1,312 | 1,357 | 1,304 | 1,334 | +42 | +3.3% | 1,211,630 |
| 2008/11/18 | 1,335 | 1,357 | 1,284 | 1,292 | -83 | -6% | 1,431,520 |
| 2008/11/17 | 1,400 | 1,410 | 1,291 | 1,375 | -64 | -4.4% | 2,182,610 |
| 2008/11/14 | 1,561 | 1,569 | 1,420 | 1,439 | -22 | -1.5% | 1,335,410 |
| 2008/11/13 | 1,500 | 1,500 | 1,453 | 1,461 | -87 | -5.6% | 1,693,650 |
| 2008/11/12 | 1,530 | 1,573 | 1,523 | 1,548 | -15 | -1% | 1,282,720 |
| 2008/11/11 | 1,530 | 1,610 | 1,508 | 1,563 | +9 | +0.6% | 1,458,910 |
| 2008/11/10 | 1,430 | 1,555 | 1,422 | 1,554 | +184 | +13.4% | 2,003,160 |
| 2008/11/07 | 1,310 | 1,422 | 1,304 | 1,370 | -40 | -2.8% | 1,261,910 |
| 2008/11/06 | 1,347 | 1,410 | 1,335 | 1,410 | -62 | -4.2% | 1,294,320 |
| 2008/11/05 | 1,372 | 1,472 | 1,351 | 1,472 | +200 | +15.7% | 1,979,640 |
| 2008/11/04 | 1,273 | 1,300 | 1,224 | 1,272 | +119 | +10.3% | 1,379,090 |
| 2008/10/31 | 1,081 | 1,295 | 1,055 | 1,153 | +32 | +2.9% | 2,093,460 |
| 2008/10/30 | 1,047 | 1,135 | 1,007 | 1,121 | +112 | +11.1% | 2,068,750 |
| 2008/10/29 | 1,053 | 1,053 | 962 | 1,009 | +56 | +5.9% | 2,094,010 |
| 2008/10/28 | 1,012 | 1,035 | 920 | 953 | -119 | -11.1% | 3,225,850 |
| 2008/10/27 | 1,085 | 1,176 | 1,060 | 1,072 | -53 | -4.7% | 2,020,950 |
| 2008/10/24 | 1,182 | 1,214 | 1,111 | 1,125 | -96 | -7.9% | 2,348,200 |
| 2008/10/23 | 1,166 | 1,260 | 1,163 | 1,221 | -25 | -2% | 1,455,300 |
| 2008/10/22 | 1,265 | 1,295 | 1,227 | 1,246 | -99 | -7.4% | 1,527,990 |
| 2008/10/21 | 1,350 | 1,367 | 1,314 | 1,345 | +47 | +3.6% | 1,467,330 |
| 2008/10/20 | 1,205 | 1,302 | 1,177 | 1,298 | +113 | +9.5% | 1,753,810 |
| 2008/10/17 | 1,200 | 1,210 | 1,153 | 1,185 | +34 | +3% | 1,701,490 |
| 2008/10/16 | 1,227 | 1,246 | 1,148 | 1,151 | -176 | -13.3% | 2,250,510 |
| 2008/10/15 | 1,340 | 1,359 | 1,275 | 1,327 | -73 | -5.2% | 2,231,510 |
| 2008/10/14 | 1,427 | 1,427 | 1,327 | 1,400 | +173 | +14.1% | 2,623,560 |
| 2008/10/10 | 1,240 | 1,257 | 1,190 | 1,227 | -124 | -9.2% | 1,950,180 |
| 2008/10/09 | 1,240 | 1,373 | 1,230 | 1,351 | +51 | +3.9% | 2,098,340 |
| 2008/10/08 | 1,310 | 1,345 | 1,280 | 1,300 | -90 | -6.5% | 2,340,210 |
| 2008/10/07 | 1,293 | 1,473 | 1,293 | 1,390 | -43 | -3% | 1,936,430 |
| 2008/10/06 | 1,474 | 1,474 | 1,398 | 1,433 | -52 | -3.5% | 3,378,730 |
| 2008/10/03 | 1,509 | 1,554 | 1,465 | 1,485 | -40 | -2.6% | 1,909,180 |
| 2008/10/02 | 1,563 | 1,583 | 1,515 | 1,525 | -18 | -1.2% | 1,739,040 |
| 2008/10/01 | 1,581 | 1,603 | 1,528 | 1,543 | +22 | +1.4% | 1,653,350 |
| 2008/09/30 | 1,500 | 1,568 | 1,500 | 1,521 | -88 | -5.5% | 1,458,480 |
| 2008/09/29 | 1,660 | 1,735 | 1,597 | 1,609 | -71 | -4.2% | 1,497,820 |
| 2008/09/26 | 1,690 | 1,757 | 1,660 | 1,680 | -25 | -1.5% | 1,279,290 |
| 2008/09/25 | 1,645 | 1,724 | 1,604 | 1,705 | +45 | +2.7% | 1,349,200 |
| 2008/09/24 | 1,605 | 1,675 | 1,587 | 1,660 | -5 | -0.3% | 1,796,530 |
| 2008/09/22 | 1,670 | 1,696 | 1,621 | 1,665 | +55 | +3.4% | 2,359,210 |
| 2008/09/19 | 1,592 | 1,620 | 1,553 | 1,610 | +93 | +6.1% | 2,364,260 |
| 2008/09/18 | 1,490 | 1,537 | 1,451 | 1,517 | -74 | -4.7% | 3,072,890 |
| 2008/09/17 | 1,659 | 1,679 | 1,531 | 1,591 | -68 | -4.1% | 4,310,840 |
| 2008/09/16 | 1,659 | 1,660 | 1,659 | 1,659 | -200 | -10.8% | 1,328,360 |
| 2008/09/12 | 1,880 | 1,887 | 1,824 | 1,859 | +59 | +3.3% | 3,956,680 |
| 2008/09/11 | 1,800 | 1,870 | 1,779 | 1,800 | -29 | -1.6% | 3,177,230 |
| 2008/09/10 | 1,605 | 1,845 | 1,583 | 1,829 | +184 | +11.2% | 3,281,170 |
| 2008/09/09 | 1,732 | 1,738 | 1,615 | 1,645 | -147 | -8.2% | 2,430,760 |
3901～
3950
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
