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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 6,420 | 6,670 | 6,320 | 6,670 | +500 | +8.1% | 3,607,450 |
| 2006/01/23 | 6,270 | 6,490 | 6,170 | 6,170 | -500 | -7.5% | 3,012,180 |
| 2006/01/20 | 7,300 | 7,400 | 6,200 | 6,670 | -530 | -7.4% | 3,835,460 |
| 2006/01/19 | 6,620 | 7,220 | 6,590 | 7,200 | +480 | +7.1% | 5,618,890 |
| 2006/01/18 | 6,720 | 6,840 | 6,720 | 6,720 | -1,000 | -13% | 1,283,070 |
| 2006/01/17 | 8,100 | 8,480 | 7,520 | 7,720 | -680 | -8.1% | 3,422,080 |
| 2006/01/16 | 7,960 | 8,400 | 7,870 | 8,400 | +460 | +5.8% | 3,016,430 |
| 2006/01/13 | 7,840 | 7,990 | 7,740 | 7,940 | +50 | +0.6% | 904,120 |
| 2006/01/12 | 7,940 | 7,990 | 7,810 | 7,890 | -30 | -0.4% | 1,278,950 |
| 2006/01/11 | 7,620 | 7,930 | 7,600 | 7,920 | +330 | +4.3% | 1,393,330 |
| 2006/01/10 | 7,860 | 7,880 | 7,500 | 7,590 | -260 | -3.3% | 1,466,880 |
| 2006/01/06 | 8,000 | 8,010 | 7,840 | 7,850 | -230 | -2.8% | 1,025,280 |
| 2006/01/05 | 8,150 | 8,150 | 7,910 | 8,080 | -40 | -0.5% | 1,416,900 |
| 2006/01/04 | 8,170 | 8,180 | 8,040 | 8,120 | +140 | +1.8% | 893,340 |
| 2005/12/30 | 8,110 | 8,220 | 7,810 | 7,980 | -90 | -1.1% | 1,794,410 |
| 2005/12/29 | 7,750 | 8,120 | 7,710 | 8,070 | +440 | +5.8% | 2,901,380 |
| 2005/12/28 | 7,570 | 7,670 | 7,530 | 7,630 | +140 | +1.9% | 1,009,100 |
| 2005/12/27 | 7,480 | 7,630 | 7,420 | 7,490 | -160 | -2.1% | 1,000,770 |
| 2005/12/26 | 7,660 | 7,800 | 7,580 | 7,650 | +140 | +1.9% | 2,171,320 |
| 2005/12/22 | 7,400 | 7,560 | 7,310 | 7,510 | +180 | +2.5% | 2,670,560 |
| 2005/12/21 | 7,210 | 7,480 | 7,090 | 7,330 | +220 | +3.1% | 3,134,330 |
| 2005/12/20 | 6,880 | 7,150 | 6,810 | 7,110 | +210 | +3% | 1,531,880 |
| 2005/12/19 | 6,920 | 6,930 | 6,720 | 6,900 | -20 | -0.3% | 1,126,450 |
| 2005/12/16 | 6,900 | 7,010 | 6,790 | 6,920 | +70 | +1% | 1,041,770 |
| 2005/12/15 | 6,920 | 7,070 | 6,850 | 6,850 | -190 | -2.7% | 973,040 |
| 2005/12/14 | 7,130 | 7,140 | 6,920 | 7,040 | -70 | -1% | 1,298,940 |
| 2005/12/13 | 7,100 | 7,120 | 6,870 | 7,110 | +10 | +0.1% | 1,435,990 |
| 2005/12/12 | 7,270 | 7,370 | 7,060 | 7,100 | +50 | +0.7% | 2,712,970 |
| 2005/12/09 | 6,760 | 7,050 | 6,710 | 7,050 | +500 | +7.6% | 4,376,610 |
| 2005/12/08 | 6,600 | 6,630 | 6,260 | 6,550 | -90 | -1.4% | 3,659,800 |
| 2005/12/07 | 7,190 | 7,310 | 6,630 | 6,640 | -520 | -7.3% | 4,983,430 |
| 2005/12/06 | 7,700 | 7,830 | 6,990 | 7,160 | -540 | -7% | 5,065,740 |
| 2005/12/05 | 7,380 | 8,180 | 7,270 | 7,700 | +440 | +6.1% | 4,472,380 |
| 2005/12/02 | 6,790 | 7,260 | 6,530 | 7,260 | +500 | +7.4% | 4,180,260 |
| 2005/12/01 | 6,400 | 6,790 | 6,340 | 6,760 | +260 | +4% | 1,617,960 |
| 2005/11/30 | 6,570 | 6,570 | 6,410 | 6,500 | -20 | -0.3% | 708,070 |
| 2005/11/29 | 6,500 | 6,700 | 6,450 | 6,520 | ±0 | ±0% | 1,238,850 |
| 2005/11/28 | 6,620 | 6,650 | 6,440 | 6,520 | -150 | -2.2% | 913,940 |
| 2005/11/25 | 6,530 | 6,720 | 6,510 | 6,670 | -60 | -0.9% | 1,326,860 |
| 2005/11/24 | 6,800 | 6,830 | 6,700 | 6,730 | +10 | +0.1% | 784,870 |
| 2005/11/22 | 6,650 | 6,720 | 6,580 | 6,720 | +70 | +1.1% | 469,710 |
| 2005/11/21 | 6,810 | 6,810 | 6,610 | 6,650 | -70 | -1% | 1,166,420 |
| 2005/11/18 | 6,800 | 6,900 | 6,640 | 6,720 | +190 | +2.9% | 2,180,050 |
| 2005/11/17 | 6,350 | 6,580 | 6,260 | 6,530 | +200 | +3.2% | 1,963,870 |
| 2005/11/16 | 6,240 | 6,380 | 6,110 | 6,330 | -10 | -0.2% | 1,286,520 |
| 2005/11/15 | 6,460 | 6,500 | 6,270 | 6,340 | -100 | -1.6% | 1,229,150 |
| 2005/11/14 | 6,540 | 6,670 | 6,400 | 6,440 | ±0 | ±0% | 2,492,720 |
| 2005/11/11 | 6,210 | 6,490 | 6,150 | 6,440 | +330 | +5.4% | 1,241,250 |
| 2005/11/10 | 6,330 | 6,400 | 6,000 | 6,110 | -210 | -3.3% | 1,156,320 |
| 2005/11/09 | 6,140 | 6,400 | 6,020 | 6,320 | +140 | +2.3% | 1,235,400 |
4601～
4650
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
