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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 4,085 | 4,195 | 4,055 | 4,180 | +55 | +1.3% | 1,008,400 |
| 2005/08/23 | 4,255 | 4,255 | 4,065 | 4,125 | -130 | -3.1% | 1,068,550 |
| 2005/08/22 | 4,230 | 4,275 | 4,200 | 4,255 | +60 | +1.4% | 1,387,710 |
| 2005/08/19 | 4,180 | 4,230 | 4,175 | 4,195 | +55 | +1.3% | 2,564,720 |
| 2005/08/18 | 4,125 | 4,200 | 4,095 | 4,140 | +55 | +1.3% | 2,468,160 |
| 2005/08/17 | 3,830 | 4,085 | 3,830 | 4,085 | +215 | +5.6% | 2,820,980 |
| 2005/08/16 | 3,880 | 3,880 | 3,830 | 3,870 | -10 | -0.3% | 428,010 |
| 2005/08/15 | 3,870 | 3,895 | 3,825 | 3,880 | ±0 | ±0% | 867,620 |
| 2005/08/12 | 3,830 | 3,915 | 3,825 | 3,880 | +80 | +2.1% | 1,822,680 |
| 2005/08/11 | 3,725 | 3,805 | 3,705 | 3,800 | +115 | +3.1% | 1,071,860 |
| 2005/08/10 | 3,635 | 3,690 | 3,610 | 3,685 | +75 | +2.1% | 400,170 |
| 2005/08/09 | 3,585 | 3,625 | 3,580 | 3,610 | +45 | +1.3% | 249,000 |
| 2005/08/08 | 3,510 | 3,565 | 3,500 | 3,565 | -5 | -0.1% | 351,690 |
| 2005/08/05 | 3,585 | 3,595 | 3,550 | 3,570 | -45 | -1.2% | 298,030 |
| 2005/08/04 | 3,690 | 3,700 | 3,580 | 3,615 | -95 | -2.6% | 709,380 |
| 2005/08/03 | 3,730 | 3,740 | 3,700 | 3,710 | -15 | -0.4% | 249,280 |
| 2005/08/02 | 3,785 | 3,785 | 3,715 | 3,725 | -45 | -1.2% | 288,020 |
| 2005/08/01 | 3,790 | 3,790 | 3,760 | 3,770 | -5 | -0.1% | 272,100 |
| 2005/07/29 | 3,780 | 3,790 | 3,745 | 3,775 | -10 | -0.3% | 306,100 |
| 2005/07/28 | 3,800 | 3,845 | 3,770 | 3,785 | +25 | +0.7% | 742,570 |
| 2005/07/27 | 3,700 | 3,760 | 3,690 | 3,760 | +80 | +2.2% | 606,190 |
| 2005/07/26 | 3,715 | 3,720 | 3,670 | 3,680 | -15 | -0.4% | 339,370 |
| 2005/07/25 | 3,660 | 3,710 | 3,660 | 3,695 | +55 | +1.5% | 245,690 |
| 2005/07/22 | 3,645 | 3,665 | 3,630 | 3,640 | -35 | -1% | 259,930 |
| 2005/07/21 | 3,725 | 3,740 | 3,675 | 3,675 | -40 | -1.1% | 230,570 |
| 2005/07/20 | 3,765 | 3,765 | 3,710 | 3,715 | -40 | -1.1% | 287,100 |
| 2005/07/19 | 3,730 | 3,760 | 3,715 | 3,755 | +50 | +1.3% | 553,210 |
| 2005/07/15 | 3,740 | 3,745 | 3,690 | 3,705 | +45 | +1.2% | 660,950 |
| 2005/07/14 | 3,665 | 3,670 | 3,635 | 3,660 | +20 | +0.5% | 288,400 |
| 2005/07/13 | 3,620 | 3,645 | 3,600 | 3,640 | +15 | +0.4% | 312,460 |
| 2005/07/12 | 3,610 | 3,625 | 3,590 | 3,625 | +50 | +1.4% | 335,720 |
| 2005/07/11 | 3,600 | 3,635 | 3,570 | 3,575 | +5 | +0.1% | 406,700 |
| 2005/07/08 | 3,610 | 3,630 | 3,560 | 3,570 | -65 | -1.8% | 537,500 |
| 2005/07/07 | 3,605 | 3,635 | 3,600 | 3,635 | +5 | +0.1% | 222,920 |
| 2005/07/06 | 3,650 | 3,695 | 3,625 | 3,630 | -25 | -0.7% | 334,340 |
| 2005/07/05 | 3,685 | 3,695 | 3,635 | 3,655 | -55 | -1.5% | 337,100 |
| 2005/07/04 | 3,755 | 3,760 | 3,700 | 3,710 | -30 | -0.8% | 268,440 |
| 2005/07/01 | 3,755 | 3,760 | 3,715 | 3,740 | +5 | +0.1% | 511,130 |
| 2005/06/30 | 3,660 | 3,750 | 3,635 | 3,735 | +50 | +1.4% | 902,790 |
| 2005/06/29 | 3,675 | 3,710 | 3,635 | 3,685 | +90 | +2.5% | 1,496,140 |
| 2005/06/28 | 3,435 | 3,600 | 3,425 | 3,595 | +160 | +4.7% | 675,260 |
| 2005/06/27 | 3,430 | 3,445 | 3,420 | 3,435 | -5 | -0.1% | 210,550 |
| 2005/06/24 | 3,440 | 3,465 | 3,435 | 3,440 | -25 | -0.7% | 310,470 |
| 2005/06/23 | 3,505 | 3,510 | 3,460 | 3,465 | -35 | -1% | 306,500 |
| 2005/06/22 | 3,515 | 3,525 | 3,500 | 3,500 | -25 | -0.7% | 178,390 |
| 2005/06/21 | 3,500 | 3,530 | 3,480 | 3,525 | +20 | +0.6% | 303,150 |
| 2005/06/20 | 3,545 | 3,550 | 3,495 | 3,505 | ±0 | ±0% | 225,150 |
| 2005/06/17 | 3,470 | 3,505 | 3,440 | 3,505 | +55 | +1.6% | 323,110 |
| 2005/06/16 | 3,450 | 3,480 | 3,450 | 3,450 | +5 | +0.1% | 282,700 |
| 2005/06/15 | 3,415 | 3,445 | 3,410 | 3,445 | +20 | +0.6% | 164,940 |
4701～
4750
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
