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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 6,470 | 6,550 | 6,160 | 6,180 | -240 | -3.7% | 1,683,540 |
| 2005/11/07 | 6,010 | 6,420 | 6,010 | 6,420 | +500 | +8.4% | 2,322,370 |
| 2005/11/04 | 5,900 | 5,930 | 5,780 | 5,920 | +120 | +2.1% | 1,206,170 |
| 2005/11/02 | 5,980 | 5,990 | 5,760 | 5,800 | -140 | -2.4% | 1,162,630 |
| 2005/11/01 | 5,880 | 5,950 | 5,840 | 5,940 | +170 | +2.9% | 853,380 |
| 2005/10/31 | 5,950 | 5,950 | 5,670 | 5,770 | -180 | -3% | 1,907,230 |
| 2005/10/28 | 5,720 | 6,050 | 5,580 | 5,950 | +180 | +3.1% | 3,819,680 |
| 2005/10/27 | 5,420 | 5,770 | 5,360 | 5,770 | +500 | +9.5% | 3,212,320 |
| 2005/10/26 | 5,150 | 5,340 | 5,070 | 5,270 | +170 | +3.3% | 1,678,750 |
| 2005/10/25 | 5,100 | 5,190 | 5,030 | 5,100 | +100 | +2% | 1,508,970 |
| 2005/10/24 | 4,955 | 5,010 | 4,910 | 5,000 | +85 | +1.7% | 1,187,080 |
| 2005/10/21 | 4,800 | 4,915 | 4,765 | 4,915 | +65 | +1.3% | 898,470 |
| 2005/10/20 | 4,765 | 4,850 | 4,725 | 4,850 | +105 | +2.2% | 863,610 |
| 2005/10/19 | 4,850 | 4,875 | 4,680 | 4,745 | -145 | -3% | 762,070 |
| 2005/10/18 | 4,825 | 4,895 | 4,810 | 4,890 | +75 | +1.6% | 687,500 |
| 2005/10/17 | 4,865 | 4,875 | 4,760 | 4,815 | +10 | +0.2% | 310,980 |
| 2005/10/14 | 4,825 | 4,915 | 4,735 | 4,805 | -20 | -0.4% | 1,188,840 |
| 2005/10/13 | 4,830 | 4,835 | 4,735 | 4,825 | +25 | +0.5% | 738,540 |
| 2005/10/12 | 4,790 | 4,895 | 4,710 | 4,800 | +130 | +2.8% | 1,402,490 |
| 2005/10/11 | 4,460 | 4,675 | 4,460 | 4,670 | +220 | +4.9% | 764,130 |
| 2005/10/07 | 4,460 | 4,525 | 4,420 | 4,450 | -40 | -0.9% | 845,610 |
| 2005/10/06 | 4,500 | 4,600 | 4,490 | 4,490 | -85 | -1.9% | 619,500 |
| 2005/10/05 | 4,635 | 4,695 | 4,550 | 4,575 | -140 | -3% | 796,190 |
| 2005/10/04 | 4,800 | 4,810 | 4,665 | 4,715 | -120 | -2.5% | 844,210 |
| 2005/10/03 | 4,825 | 4,910 | 4,770 | 4,835 | +90 | +1.9% | 2,054,760 |
| 2005/09/30 | 4,660 | 4,780 | 4,610 | 4,745 | +165 | +3.6% | 1,901,560 |
| 2005/09/29 | 4,405 | 4,590 | 4,335 | 4,580 | +255 | +5.9% | 1,646,300 |
| 2005/09/28 | 4,240 | 4,340 | 4,185 | 4,325 | +80 | +1.9% | 561,670 |
| 2005/09/27 | 4,330 | 4,340 | 4,200 | 4,245 | -80 | -1.8% | 473,510 |
| 2005/09/26 | 4,300 | 4,370 | 4,275 | 4,325 | +30 | +0.7% | 531,590 |
| 2005/09/22 | 4,320 | 4,330 | 4,245 | 4,295 | -60 | -1.4% | 1,406,840 |
| 2005/09/21 | 4,570 | 4,570 | 4,340 | 4,355 | -190 | -4.2% | 1,154,370 |
| 2005/09/20 | 4,510 | 4,570 | 4,475 | 4,545 | +20 | +0.4% | 717,050 |
| 2005/09/16 | 4,500 | 4,550 | 4,455 | 4,525 | +45 | +1% | 1,366,580 |
| 2005/09/15 | 4,365 | 4,485 | 4,340 | 4,480 | +115 | +2.6% | 880,030 |
| 2005/09/14 | 4,360 | 4,400 | 4,360 | 4,365 | -75 | -1.7% | 623,780 |
| 2005/09/13 | 4,400 | 4,465 | 4,365 | 4,440 | +20 | +0.5% | 895,570 |
| 2005/09/12 | 4,415 | 4,450 | 4,350 | 4,420 | +45 | +1% | 1,404,630 |
| 2005/09/09 | 4,220 | 4,375 | 4,205 | 4,375 | +160 | +3.8% | 2,872,490 |
| 2005/09/08 | 4,110 | 4,230 | 4,070 | 4,215 | +145 | +3.6% | 1,031,790 |
| 2005/09/07 | 4,200 | 4,215 | 4,065 | 4,070 | -145 | -3.4% | 729,830 |
| 2005/09/06 | 4,075 | 4,255 | 4,070 | 4,215 | +180 | +4.5% | 1,780,090 |
| 2005/09/05 | 4,055 | 4,065 | 4,010 | 4,035 | -15 | -0.4% | 519,350 |
| 2005/09/02 | 4,190 | 4,190 | 4,040 | 4,050 | -100 | -2.4% | 737,770 |
| 2005/09/01 | 4,130 | 4,150 | 4,090 | 4,150 | +60 | +1.5% | 567,700 |
| 2005/08/31 | 4,080 | 4,125 | 4,060 | 4,090 | +10 | +0.2% | 481,420 |
| 2005/08/30 | 4,090 | 4,090 | 4,060 | 4,080 | +110 | +2.8% | 495,570 |
| 2005/08/29 | 4,050 | 4,055 | 3,965 | 3,970 | -105 | -2.6% | 614,960 |
| 2005/08/26 | 4,100 | 4,115 | 4,025 | 4,075 | -40 | -1% | 697,750 |
| 2005/08/25 | 4,170 | 4,170 | 4,105 | 4,115 | -65 | -1.6% | 483,590 |
4651～
4700
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
