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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 6,550 | 6,670 | 6,530 | 6,660 | +140 | +2.1% | 1,111,940 |
| 2006/03/30 | 6,630 | 6,680 | 6,490 | 6,520 | -60 | -0.9% | 1,450,230 |
| 2006/03/29 | 6,250 | 6,650 | 6,210 | 6,580 | +340 | +5.4% | 2,186,000 |
| 2006/03/28 | 6,210 | 6,300 | 6,140 | 6,240 | ±0 | ±0% | 1,026,770 |
| 2006/03/27 | 6,510 | 6,540 | 6,240 | 6,240 | -250 | -3.9% | 1,119,270 |
| 2006/03/24 | 6,460 | 6,550 | 6,460 | 6,490 | -10 | -0.2% | 817,380 |
| 2006/03/23 | 6,400 | 6,620 | 6,380 | 6,500 | +150 | +2.4% | 1,770,140 |
| 2006/03/22 | 6,380 | 6,380 | 6,280 | 6,350 | ±0 | ±0% | 1,014,360 |
| 2006/03/20 | 6,330 | 6,390 | 6,290 | 6,350 | +70 | +1.1% | 995,260 |
| 2006/03/17 | 6,130 | 6,300 | 6,080 | 6,280 | +200 | +3.3% | 1,419,930 |
| 2006/03/16 | 6,340 | 6,350 | 6,030 | 6,080 | -250 | -3.9% | 1,319,750 |
| 2006/03/15 | 6,380 | 6,430 | 6,310 | 6,330 | ±0 | ±0% | 1,213,270 |
| 2006/03/14 | 6,300 | 6,360 | 6,270 | 6,330 | +10 | +0.2% | 1,055,340 |
| 2006/03/13 | 6,420 | 6,420 | 6,270 | 6,320 | +100 | +1.6% | 1,510,390 |
| 2006/03/10 | 6,030 | 6,240 | 6,000 | 6,220 | +240 | +4% | 2,253,450 |
| 2006/03/09 | 5,890 | 6,040 | 5,850 | 5,980 | +140 | +2.4% | 1,165,150 |
| 2006/03/08 | 5,780 | 5,950 | 5,730 | 5,840 | -40 | -0.7% | 1,378,020 |
| 2006/03/07 | 6,100 | 6,100 | 5,830 | 5,880 | -270 | -4.4% | 1,901,370 |
| 2006/03/06 | 5,820 | 6,160 | 5,780 | 6,150 | +430 | +7.5% | 2,160,510 |
| 2006/03/03 | 5,690 | 5,880 | 5,630 | 5,720 | -70 | -1.2% | 1,698,050 |
| 2006/03/02 | 6,050 | 6,120 | 5,780 | 5,790 | -230 | -3.8% | 1,437,360 |
| 2006/03/01 | 6,080 | 6,130 | 5,950 | 6,020 | -200 | -3.2% | 2,585,200 |
| 2006/02/28 | 6,360 | 6,380 | 6,050 | 6,220 | -90 | -1.4% | 2,056,280 |
| 2006/02/27 | 6,370 | 6,450 | 6,200 | 6,310 | -10 | -0.2% | 2,016,130 |
| 2006/02/24 | 6,080 | 6,380 | 6,030 | 6,320 | +220 | +3.6% | 2,381,460 |
| 2006/02/23 | 6,200 | 6,330 | 5,990 | 6,100 | +100 | +1.7% | 3,238,490 |
| 2006/02/22 | 5,670 | 6,080 | 5,620 | 6,000 | +380 | +6.8% | 3,284,350 |
| 2006/02/21 | 5,370 | 5,620 | 5,320 | 5,620 | +500 | +9.8% | 2,833,500 |
| 2006/02/20 | 5,380 | 5,380 | 5,060 | 5,120 | -360 | -6.6% | 3,307,930 |
| 2006/02/17 | 5,880 | 6,010 | 5,450 | 5,480 | -400 | -6.8% | 2,611,260 |
| 2006/02/16 | 5,950 | 6,130 | 5,800 | 5,880 | -170 | -2.8% | 2,279,420 |
| 2006/02/15 | 6,420 | 6,420 | 6,000 | 6,050 | -320 | -5% | 2,020,100 |
| 2006/02/14 | 6,160 | 6,400 | 5,760 | 6,370 | +110 | +1.8% | 3,797,630 |
| 2006/02/13 | 6,560 | 6,640 | 6,260 | 6,260 | -500 | -7.4% | 1,964,100 |
| 2006/02/10 | 6,980 | 6,990 | 6,440 | 6,760 | -250 | -3.6% | 3,035,060 |
| 2006/02/09 | 7,230 | 7,270 | 6,980 | 7,010 | -150 | -2.1% | 1,293,930 |
| 2006/02/08 | 7,320 | 7,370 | 7,100 | 7,160 | -260 | -3.5% | 1,485,320 |
| 2006/02/07 | 7,270 | 7,440 | 7,180 | 7,420 | +200 | +2.8% | 1,787,410 |
| 2006/02/06 | 7,200 | 7,260 | 7,080 | 7,220 | +50 | +0.7% | 1,331,630 |
| 2006/02/03 | 7,080 | 7,320 | 6,940 | 7,170 | +50 | +0.7% | 1,678,410 |
| 2006/02/02 | 7,320 | 7,380 | 7,030 | 7,120 | -100 | -1.4% | 1,379,680 |
| 2006/02/01 | 7,300 | 7,450 | 7,210 | 7,220 | -180 | -2.4% | 1,408,240 |
| 2006/01/31 | 7,400 | 7,600 | 7,320 | 7,400 | +40 | +0.5% | 2,093,640 |
| 2006/01/30 | 7,760 | 7,780 | 7,340 | 7,360 | -350 | -4.5% | 2,530,800 |
| 2006/01/27 | 7,890 | 7,960 | 7,640 | 7,710 | +420 | +5.8% | 3,399,830 |
| 2006/01/26 | 7,100 | 7,290 | 6,940 | 7,290 | +470 | +6.9% | 3,110,670 |
| 2006/01/25 | 6,770 | 7,050 | 6,720 | 6,820 | +150 | +2.2% | 2,289,800 |
| 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 |
4751～
4800
件表示中 / 6050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 | 682,300円 | -11.8% | -29.2% | 2.71% | 18.74倍 | 1.79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 | 106,900円 | -5.0% | -4.7% | 3.74% | 9.80倍 | 0.90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 | 114,900円 | -6.7% | -7.1% | 3.83% | 11.00倍 | 0.98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 |
| 松井証 | 77,500円 | +21.4% | +19.0% | 5.16% | 15.84倍 | 2.61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 |
| ＦＰＧ | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム
