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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 4,305 | 4,445 | 4,300 | 4,425 | +200 | +4.7% | 2,272,930 |
| 2006/08/28 | 4,310 | 4,375 | 4,220 | 4,225 | -165 | -3.8% | 3,692,940 |
| 2006/08/25 | 4,510 | 4,540 | 4,350 | 4,390 | -135 | -3% | 3,381,470 |
| 2006/08/24 | 4,610 | 4,615 | 4,475 | 4,525 | -125 | -2.7% | 3,134,950 |
| 2006/08/23 | 4,520 | 4,665 | 4,485 | 4,650 | +145 | +3.2% | 3,869,750 |
| 2006/08/22 | 4,445 | 4,530 | 4,420 | 4,505 | +70 | +1.6% | 3,067,650 |
| 2006/08/21 | 4,585 | 4,615 | 4,415 | 4,435 | -140 | -3.1% | 3,336,690 |
| 2006/08/18 | 4,670 | 4,695 | 4,570 | 4,575 | -55 | -1.2% | 3,946,690 |
| 2006/08/17 | 4,800 | 4,805 | 4,595 | 4,630 | -55 | -1.2% | 3,612,380 |
| 2006/08/16 | 4,710 | 4,765 | 4,665 | 4,685 | +55 | +1.2% | 4,842,730 |
| 2006/08/15 | 4,390 | 4,665 | 4,385 | 4,630 | +270 | +6.2% | 6,042,570 |
| 2006/08/14 | 4,325 | 4,380 | 4,310 | 4,360 | +35 | +0.8% | 1,626,900 |
| 2006/08/11 | 4,315 | 4,360 | 4,280 | 4,325 | -5 | -0.1% | 3,022,350 |
| 2006/08/10 | 4,250 | 4,340 | 4,220 | 4,330 | +80 | +1.9% | 3,178,580 |
| 2006/08/09 | 4,130 | 4,280 | 4,090 | 4,250 | +120 | +2.9% | 3,951,760 |
| 2006/08/08 | 4,250 | 4,260 | 4,085 | 4,130 | -160 | -3.7% | 4,915,610 |
| 2006/08/07 | 4,300 | 4,385 | 4,265 | 4,290 | +70 | +1.7% | 5,156,320 |
| 2006/08/04 | 4,315 | 4,395 | 4,205 | 4,220 | -55 | -1.3% | 5,575,130 |
| 2006/08/03 | 4,190 | 4,300 | 4,120 | 4,275 | -90 | -2.1% | 10,906,480 |
| 2006/08/02 | 4,480 | 4,505 | 4,335 | 4,365 | -195 | -4.3% | 4,784,440 |
| 2006/08/01 | 4,540 | 4,755 | 4,510 | 4,560 | +60 | +1.3% | 3,129,110 |
| 2006/07/31 | 4,540 | 4,575 | 4,455 | 4,500 | +70 | +1.6% | 1,999,930 |
| 2006/07/28 | 4,350 | 4,440 | 4,260 | 4,430 | +115 | +2.7% | 2,058,910 |
| 2006/07/27 | 4,160 | 4,370 | 4,110 | 4,315 | +185 | +4.5% | 3,162,800 |
| 2006/07/26 | 4,130 | 4,200 | 4,045 | 4,130 | +40 | +1% | 2,229,770 |
| 2006/07/25 | 4,370 | 4,400 | 4,075 | 4,090 | -165 | -3.9% | 2,474,620 |
| 2006/07/24 | 4,185 | 4,290 | 4,165 | 4,255 | -35 | -0.8% | 1,131,940 |
| 2006/07/21 | 4,310 | 4,345 | 4,230 | 4,290 | -180 | -4% | 1,888,910 |
| 2006/07/20 | 4,335 | 4,490 | 4,295 | 4,470 | +335 | +8.1% | 2,171,410 |
| 2006/07/19 | 4,245 | 4,345 | 4,115 | 4,135 | -115 | -2.7% | 2,565,530 |
| 2006/07/18 | 4,555 | 4,565 | 4,215 | 4,250 | -345 | -7.5% | 2,484,030 |
| 2006/07/14 | 4,610 | 4,670 | 4,565 | 4,595 | -95 | -2% | 1,359,740 |
| 2006/07/13 | 4,620 | 4,810 | 4,560 | 4,690 | +30 | +0.6% | 1,890,720 |
| 2006/07/12 | 4,795 | 4,845 | 4,620 | 4,660 | -145 | -3% | 2,006,500 |
| 2006/07/11 | 4,850 | 4,875 | 4,700 | 4,805 | -70 | -1.4% | 1,549,420 |
| 2006/07/10 | 4,760 | 4,905 | 4,655 | 4,875 | +30 | +0.6% | 2,626,860 |
| 2006/07/07 | 5,170 | 5,180 | 4,800 | 4,845 | -275 | -5.4% | 3,451,880 |
| 2006/07/06 | 5,150 | 5,210 | 5,080 | 5,120 | -50 | -1% | 1,403,820 |
| 2006/07/05 | 5,190 | 5,270 | 5,140 | 5,170 | -120 | -2.3% | 1,335,120 |
| 2006/07/04 | 5,350 | 5,390 | 5,270 | 5,290 | +10 | +0.2% | 1,868,990 |
| 2006/07/03 | 5,070 | 5,300 | 5,030 | 5,280 | +230 | +4.6% | 1,931,390 |
| 2006/06/30 | 5,080 | 5,090 | 4,990 | 5,050 | +100 | +2% | 1,483,640 |
| 2006/06/29 | 4,970 | 4,980 | 4,935 | 4,950 | +40 | +0.8% | 952,820 |
| 2006/06/28 | 4,950 | 4,995 | 4,885 | 4,910 | -130 | -2.6% | 2,058,260 |
| 2006/06/27 | 4,880 | 5,070 | 4,880 | 5,040 | +240 | +5% | 3,886,800 |
| 2006/06/26 | 4,855 | 4,855 | 4,740 | 4,800 | -50 | -1% | 1,317,500 |
| 2006/06/23 | 4,720 | 4,850 | 4,690 | 4,850 | +70 | +1.5% | 1,163,980 |
| 2006/06/22 | 4,720 | 4,785 | 4,685 | 4,780 | +165 | +3.6% | 1,232,060 |
| 2006/06/21 | 4,670 | 4,700 | 4,570 | 4,615 | ±0 | ±0% | 1,387,990 |
| 2006/06/20 | 4,795 | 4,870 | 4,610 | 4,615 | -260 | -5.3% | 2,827,370 |
4451～
4500
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% | 4.53% | 14.12倍 | 0.77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 | 4.34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 | 2.74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
