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 |
|---|---|---|---|---|---|---|---|
| 2007/06/22 | 4,095 | 4,110 | 4,015 | 4,040 | -70 | -1.7% | 963,820 |
| 2007/06/21 | 4,055 | 4,130 | 4,055 | 4,110 | ±0 | ±0% | 780,520 |
| 2007/06/20 | 4,130 | 4,170 | 4,095 | 4,110 | -10 | -0.2% | 979,380 |
| 2007/06/19 | 4,165 | 4,190 | 4,120 | 4,120 | -85 | -2% | 1,373,080 |
| 2007/06/18 | 4,110 | 4,220 | 4,105 | 4,205 | +135 | +3.3% | 2,807,740 |
| 2007/06/15 | 3,965 | 4,075 | 3,960 | 4,070 | +105 | +2.6% | 1,770,340 |
| 2007/06/14 | 3,910 | 3,965 | 3,885 | 3,965 | +60 | +1.5% | 1,109,700 |
| 2007/06/13 | 3,780 | 3,920 | 3,770 | 3,905 | +70 | +1.8% | 965,290 |
| 2007/06/12 | 3,895 | 3,905 | 3,805 | 3,835 | -75 | -1.9% | 1,679,810 |
| 2007/06/11 | 4,000 | 4,000 | 3,900 | 3,910 | -70 | -1.8% | 1,254,140 |
| 2007/06/08 | 4,000 | 4,035 | 3,970 | 3,980 | -95 | -2.3% | 1,306,050 |
| 2007/06/07 | 4,025 | 4,080 | 3,985 | 4,075 | +30 | +0.7% | 848,990 |
| 2007/06/06 | 4,020 | 4,085 | 4,020 | 4,045 | +15 | +0.4% | 960,650 |
| 2007/06/05 | 4,040 | 4,080 | 4,015 | 4,030 | -15 | -0.4% | 1,022,940 |
| 2007/06/04 | 4,090 | 4,100 | 4,025 | 4,045 | +35 | +0.9% | 1,785,950 |
| 2007/06/01 | 3,940 | 4,015 | 3,900 | 4,010 | +105 | +2.7% | 1,831,320 |
| 2007/05/31 | 3,910 | 3,920 | 3,885 | 3,905 | +35 | +0.9% | 953,480 |
| 2007/05/30 | 3,930 | 3,970 | 3,855 | 3,870 | -80 | -2% | 1,478,940 |
| 2007/05/29 | 3,890 | 3,970 | 3,890 | 3,950 | +20 | +0.5% | 1,028,430 |
| 2007/05/28 | 3,965 | 3,980 | 3,870 | 3,930 | +10 | +0.3% | 1,116,090 |
| 2007/05/25 | 3,865 | 3,955 | 3,820 | 3,920 | -25 | -0.6% | 1,800,100 |
| 2007/05/24 | 3,930 | 3,955 | 3,875 | 3,945 | -25 | -0.6% | 1,697,290 |
| 2007/05/23 | 3,975 | 4,030 | 3,835 | 3,970 | +30 | +0.8% | 2,512,900 |
| 2007/05/22 | 3,780 | 3,950 | 3,775 | 3,940 | +225 | +6.1% | 3,232,160 |
| 2007/05/21 | 3,580 | 3,940 | 3,515 | 3,715 | +135 | +3.8% | 5,696,510 |
| 2007/05/18 | 3,680 | 3,690 | 3,540 | 3,580 | -100 | -2.7% | 2,171,210 |
| 2007/05/17 | 3,700 | 3,755 | 3,670 | 3,680 | -30 | -0.8% | 1,565,440 |
| 2007/05/16 | 3,710 | 3,735 | 3,680 | 3,710 | -40 | -1.1% | 1,510,870 |
| 2007/05/15 | 3,800 | 3,820 | 3,735 | 3,750 | -105 | -2.7% | 1,725,980 |
| 2007/05/14 | 3,910 | 3,920 | 3,825 | 3,855 | ±0 | ±0% | 1,117,870 |
| 2007/05/11 | 3,845 | 3,910 | 3,830 | 3,855 | -60 | -1.5% | 1,444,030 |
| 2007/05/10 | 4,070 | 4,070 | 3,915 | 3,915 | -120 | -3% | 1,414,240 |
| 2007/05/09 | 4,085 | 4,090 | 3,960 | 4,035 | -50 | -1.2% | 1,776,140 |
| 2007/05/08 | 3,975 | 4,100 | 3,950 | 4,085 | +110 | +2.8% | 2,221,360 |
| 2007/05/07 | 3,925 | 3,990 | 3,875 | 3,975 | +130 | +3.4% | 1,813,050 |
| 2007/05/02 | 3,870 | 3,875 | 3,790 | 3,845 | -25 | -0.6% | 1,413,740 |
| 2007/05/01 | 3,950 | 3,950 | 3,840 | 3,870 | +10 | +0.3% | 2,115,740 |
| 2007/04/27 | 3,755 | 3,925 | 3,755 | 3,860 | +145 | +3.9% | 3,419,000 |
| 2007/04/26 | 3,775 | 3,805 | 3,675 | 3,715 | -30 | -0.8% | 1,594,710 |
| 2007/04/25 | 3,745 | 3,795 | 3,695 | 3,745 | -35 | -0.9% | 1,921,970 |
| 2007/04/24 | 3,680 | 3,800 | 3,670 | 3,780 | +30 | +0.8% | 2,713,500 |
| 2007/04/23 | 3,820 | 3,835 | 3,725 | 3,750 | -95 | -2.5% | 2,102,310 |
| 2007/04/20 | 3,980 | 3,995 | 3,835 | 3,845 | -120 | -3% | 2,013,780 |
| 2007/04/19 | 3,970 | 3,990 | 3,910 | 3,965 | ±0 | ±0% | 1,188,220 |
| 2007/04/18 | 3,980 | 4,020 | 3,900 | 3,965 | +15 | +0.4% | 1,593,200 |
| 2007/04/17 | 3,925 | 4,025 | 3,910 | 3,950 | +30 | +0.8% | 1,910,760 |
| 2007/04/16 | 4,005 | 4,010 | 3,855 | 3,920 | -100 | -2.5% | 2,568,210 |
| 2007/04/13 | 4,110 | 4,125 | 4,020 | 4,020 | -85 | -2.1% | 1,340,340 |
| 2007/04/12 | 4,155 | 4,160 | 4,090 | 4,105 | -60 | -1.4% | 997,610 |
| 2007/04/11 | 4,215 | 4,260 | 4,135 | 4,165 | -65 | -1.5% | 1,051,920 |
4251～
4300
件表示中 / 5853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 | 345,000円 | +0.8% | +0.3% | 4.64% | 11.87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 | 86,000円 | +20.3% | +16.9% | 2.79% | 14.11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 | 103,000円 | +1.8% | +0.2% | 4.27% | 11.91倍 | 0.93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 | 273,000円 | +14.6% | +9.7% | 4.78% | 10.49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 | 82,000円 | +4.5% | +0.3% | 5.12% | 21.32倍 | 2.73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
