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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 2,515 | 2,545 | 2,489 | 2,508 | +53 | +2.2% | 2,278,420 |
| 2008/01/31 | 2,340 | 2,460 | 2,316 | 2,455 | +55 | +2.3% | 1,401,100 |
| 2008/01/30 | 2,419 | 2,467 | 2,380 | 2,400 | -49 | -2% | 1,854,650 |
| 2008/01/29 | 2,433 | 2,487 | 2,403 | 2,449 | +106 | +4.5% | 1,533,900 |
| 2008/01/28 | 2,423 | 2,470 | 2,343 | 2,343 | -110 | -4.5% | 1,983,730 |
| 2008/01/25 | 2,399 | 2,458 | 2,372 | 2,453 | +135 | +5.8% | 2,812,130 |
| 2008/01/24 | 2,229 | 2,328 | 2,203 | 2,318 | +179 | +8.4% | 2,666,490 |
| 2008/01/23 | 2,200 | 2,204 | 2,117 | 2,139 | +96 | +4.7% | 2,596,500 |
| 2008/01/22 | 2,068 | 2,149 | 2,010 | 2,043 | -175 | -7.9% | 2,373,980 |
| 2008/01/21 | 2,238 | 2,300 | 2,211 | 2,218 | -80 | -3.5% | 1,816,190 |
| 2008/01/18 | 2,159 | 2,345 | 2,116 | 2,298 | +49 | +2.2% | 3,071,810 |
| 2008/01/17 | 2,350 | 2,370 | 2,161 | 2,249 | -51 | -2.2% | 3,958,620 |
| 2008/01/16 | 2,333 | 2,441 | 2,300 | 2,300 | -183 | -7.4% | 3,019,850 |
| 2008/01/15 | 2,612 | 2,634 | 2,471 | 2,483 | -189 | -7.1% | 2,870,420 |
| 2008/01/11 | 2,801 | 2,819 | 2,664 | 2,672 | -142 | -5% | 2,035,000 |
| 2008/01/10 | 2,890 | 2,891 | 2,813 | 2,814 | -97 | -3.3% | 1,419,830 |
| 2008/01/09 | 2,750 | 2,927 | 2,731 | 2,911 | +75 | +2.6% | 1,387,820 |
| 2008/01/08 | 2,814 | 2,836 | 2,710 | 2,836 | +22 | +0.8% | 1,476,830 |
| 2008/01/07 | 2,904 | 2,910 | 2,801 | 2,814 | -150 | -5.1% | 1,759,170 |
| 2008/01/04 | 2,994 | 3,020 | 2,939 | 2,964 | -91 | -3% | 780,160 |
| 2007/12/28 | 3,100 | 3,120 | 3,055 | 3,055 | -95 | -3% | 454,500 |
| 2007/12/27 | 3,150 | 3,195 | 3,100 | 3,150 | -10 | -0.3% | 708,660 |
| 2007/12/26 | 3,030 | 3,190 | 3,015 | 3,160 | +140 | +4.6% | 1,252,090 |
| 2007/12/25 | 2,990 | 3,020 | 2,982 | 3,020 | +90 | +3.1% | 753,210 |
| 2007/12/21 | 2,950 | 2,960 | 2,903 | 2,930 | -39 | -1.3% | 1,265,720 |
| 2007/12/20 | 2,991 | 3,035 | 2,962 | 2,969 | -22 | -0.7% | 790,760 |
| 2007/12/19 | 3,020 | 3,090 | 2,989 | 2,991 | -54 | -1.8% | 820,410 |
| 2007/12/18 | 2,960 | 3,090 | 2,960 | 3,045 | ±0 | ±0% | 1,044,700 |
| 2007/12/17 | 3,180 | 3,185 | 3,030 | 3,045 | -160 | -5% | 895,380 |
| 2007/12/14 | 3,225 | 3,285 | 3,200 | 3,205 | -15 | -0.5% | 905,160 |
| 2007/12/13 | 3,305 | 3,305 | 3,205 | 3,220 | -85 | -2.6% | 1,004,720 |
| 2007/12/12 | 3,260 | 3,330 | 3,250 | 3,305 | -10 | -0.3% | 788,810 |
| 2007/12/11 | 3,390 | 3,400 | 3,305 | 3,315 | -70 | -2.1% | 694,190 |
| 2007/12/10 | 3,390 | 3,395 | 3,335 | 3,385 | +25 | +0.7% | 918,140 |
| 2007/12/07 | 3,375 | 3,435 | 3,335 | 3,360 | +10 | +0.3% | 1,485,990 |
| 2007/12/06 | 3,335 | 3,355 | 3,280 | 3,350 | +80 | +2.4% | 833,960 |
| 2007/12/05 | 3,230 | 3,290 | 3,185 | 3,270 | +5 | +0.2% | 935,370 |
| 2007/12/04 | 3,370 | 3,385 | 3,265 | 3,265 | -70 | -2.1% | 1,149,130 |
| 2007/12/03 | 3,380 | 3,415 | 3,310 | 3,335 | +30 | +0.9% | 1,163,800 |
| 2007/11/30 | 3,325 | 3,340 | 3,275 | 3,305 | -15 | -0.5% | 1,059,110 |
| 2007/11/29 | 3,295 | 3,360 | 3,265 | 3,320 | +145 | +4.6% | 1,819,430 |
| 2007/11/28 | 3,150 | 3,220 | 3,125 | 3,175 | +85 | +2.8% | 1,518,140 |
| 2007/11/27 | 2,923 | 3,115 | 2,920 | 3,090 | +75 | +2.5% | 1,025,730 |
| 2007/11/26 | 2,960 | 3,070 | 2,960 | 3,015 | +33 | +1.1% | 1,226,710 |
| 2007/11/22 | 2,910 | 2,997 | 2,863 | 2,982 | +21 | +0.7% | 1,389,790 |
| 2007/11/21 | 2,915 | 3,000 | 2,860 | 2,961 | +47 | +1.6% | 1,418,450 |
| 2007/11/20 | 2,819 | 2,923 | 2,771 | 2,914 | +5 | +0.2% | 1,666,160 |
| 2007/11/19 | 3,000 | 3,060 | 2,898 | 2,909 | -76 | -2.5% | 1,182,070 |
| 2007/11/16 | 3,000 | 3,015 | 2,961 | 2,985 | -90 | -2.9% | 969,290 |
| 2007/11/15 | 3,070 | 3,155 | 3,060 | 3,075 | -10 | -0.3% | 1,084,460 |
4101～
4150
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 | 344,000円 | +0.8% | +0.3% | 4.65% | 11.83倍 | 0.83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 | 85,800円 | +20.3% | +16.9% | 2.80% | 14.08倍 | 0.76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 | 103,600円 | +1.8% | +0.2% | 4.25% | 11.98倍 | 0.94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 | 272,700円 | +14.6% | +9.7% | 4.78% | 10.48倍 | 4.33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 | 81,700円 | +4.5% | +0.3% | 5.14% | 21.25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
