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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 3,950 | 3,985 | 3,890 | 3,915 | -80 | -2% | 799,690 |
| 2005/03/29 | 4,085 | 4,095 | 3,960 | 3,995 | -130 | -3.2% | 1,378,010 |
| 2005/03/28 | 4,150 | 4,180 | 4,105 | 4,125 | -25 | -0.6% | 1,139,780 |
| 2005/03/25 | 4,250 | 4,255 | 4,120 | 4,150 | +140 | +3.5% | 4,866,440 |
| 2005/03/24 | 4,000 | 4,025 | 3,985 | 4,010 | -10 | -0.2% | 347,190 |
| 2005/03/23 | 4,030 | 4,050 | 3,985 | 4,020 | -45 | -1.1% | 463,670 |
| 2005/03/22 | 4,085 | 4,085 | 4,035 | 4,065 | -35 | -0.9% | 581,690 |
| 2005/03/18 | 4,000 | 4,100 | 3,995 | 4,100 | +110 | +2.8% | 1,446,250 |
| 2005/03/17 | 3,975 | 4,020 | 3,930 | 3,990 | +15 | +0.4% | 1,295,210 |
| 2005/03/16 | 3,960 | 4,000 | 3,945 | 3,975 | -105 | -2.6% | 3,165,730 |
| 2005/03/15 | 4,085 | 4,115 | 4,080 | 4,080 | -20 | -0.5% | 973,610 |
| 2005/03/14 | 4,025 | 4,140 | 4,005 | 4,100 | +145 | +3.7% | 1,812,590 |
| 2005/03/11 | 3,900 | 3,970 | 3,895 | 3,955 | +95 | +2.5% | 797,430 |
| 2005/03/10 | 3,910 | 3,915 | 3,855 | 3,860 | -70 | -1.8% | 629,280 |
| 2005/03/09 | 3,935 | 3,955 | 3,920 | 3,930 | -10 | -0.3% | 625,620 |
| 2005/03/08 | 3,850 | 3,955 | 3,840 | 3,940 | +125 | +3.3% | 2,088,960 |
| 2005/03/07 | 3,990 | 3,990 | 3,810 | 3,815 | -75 | -1.9% | 1,261,090 |
| 2005/03/04 | 3,850 | 3,915 | 3,820 | 3,890 | +100 | +2.6% | 1,157,090 |
| 2005/03/03 | 3,765 | 3,805 | 3,755 | 3,790 | +25 | +0.7% | 523,470 |
| 2005/03/02 | 3,795 | 3,795 | 3,755 | 3,765 | -10 | -0.3% | 357,770 |
| 2005/03/01 | 3,795 | 3,805 | 3,760 | 3,775 | -10 | -0.3% | 581,710 |
| 2005/02/28 | 3,720 | 3,790 | 3,710 | 3,785 | +90 | +2.4% | 567,640 |
| 2005/02/25 | 3,695 | 3,740 | 3,680 | 3,695 | +40 | +1.1% | 575,220 |
| 2005/02/24 | 3,665 | 3,720 | 3,650 | 3,655 | -110 | -2.9% | 1,506,710 |
| 2005/02/23 | 3,800 | 3,810 | 3,750 | 3,765 | -80 | -2.1% | 958,660 |
| 2005/02/22 | 3,855 | 3,905 | 3,845 | 3,845 | -25 | -0.6% | 476,020 |
| 2005/02/21 | 3,825 | 3,875 | 3,820 | 3,870 | -20 | -0.5% | 536,200 |
| 2005/02/18 | 3,910 | 3,930 | 3,885 | 3,890 | -55 | -1.4% | 332,080 |
| 2005/02/17 | 3,965 | 3,970 | 3,945 | 3,945 | -35 | -0.9% | 199,680 |
| 2005/02/16 | 3,965 | 3,985 | 3,960 | 3,980 | +15 | +0.4% | 214,320 |
| 2005/02/15 | 3,990 | 3,995 | 3,960 | 3,965 | -10 | -0.3% | 251,140 |
| 2005/02/14 | 3,985 | 4,030 | 3,970 | 3,975 | +15 | +0.4% | 465,190 |
| 2005/02/10 | 3,970 | 3,985 | 3,940 | 3,960 | -10 | -0.3% | 473,540 |
| 2005/02/09 | 3,970 | 3,990 | 3,955 | 3,970 | ±0 | ±0% | 258,880 |
| 2005/02/08 | 3,990 | 4,000 | 3,960 | 3,970 | -25 | -0.6% | 286,040 |
| 2005/02/07 | 4,000 | 4,015 | 3,965 | 3,995 | +35 | +0.9% | 260,920 |
| 2005/02/04 | 4,055 | 4,055 | 3,945 | 3,960 | -90 | -2.2% | 728,060 |
| 2005/02/03 | 4,070 | 4,075 | 4,030 | 4,050 | -15 | -0.4% | 295,410 |
| 2005/02/02 | 4,045 | 4,085 | 4,040 | 4,065 | +30 | +0.7% | 287,960 |
| 2005/02/01 | 4,045 | 4,065 | 4,025 | 4,035 | -10 | -0.2% | 241,210 |
| 2005/01/31 | 4,060 | 4,065 | 4,015 | 4,045 | -25 | -0.6% | 330,870 |
| 2005/01/28 | 4,095 | 4,100 | 4,045 | 4,070 | -30 | -0.7% | 236,250 |
| 2005/01/27 | 4,140 | 4,155 | 4,100 | 4,100 | -5 | -0.1% | 553,490 |
| 2005/01/26 | 4,090 | 4,110 | 4,070 | 4,105 | +55 | +1.4% | 447,890 |
| 2005/01/25 | 4,070 | 4,125 | 4,050 | 4,050 | -10 | -0.2% | 623,190 |
| 2005/01/24 | 4,025 | 4,070 | 4,020 | 4,060 | +25 | +0.6% | 310,270 |
| 2005/01/21 | 4,040 | 4,095 | 4,025 | 4,035 | -45 | -1.1% | 306,680 |
| 2005/01/20 | 4,125 | 4,145 | 4,060 | 4,080 | +40 | +1% | 1,076,460 |
| 2005/01/19 | 4,100 | 4,100 | 4,035 | 4,040 | -40 | -1% | 301,680 |
| 2005/01/18 | 4,120 | 4,135 | 4,040 | 4,080 | -60 | -1.4% | 426,250 |
4801～
4850
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
