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 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 4,000 | 4,140 | 3,990 | 4,140 | +155 | +3.9% | 831,860 |
| 2005/01/14 | 3,920 | 4,015 | 3,910 | 3,985 | +15 | +0.4% | 433,140 |
| 2005/01/13 | 4,050 | 4,070 | 3,965 | 3,970 | -100 | -2.5% | 443,530 |
| 2005/01/12 | 4,120 | 4,125 | 4,055 | 4,070 | -60 | -1.5% | 361,690 |
| 2005/01/11 | 4,125 | 4,140 | 4,105 | 4,130 | ±0 | ±0% | 398,780 |
| 2005/01/07 | 4,005 | 4,190 | 4,000 | 4,130 | +135 | +3.4% | 1,222,260 |
| 2005/01/06 | 3,980 | 4,015 | 3,980 | 3,995 | +5 | +0.1% | 421,900 |
| 2005/01/05 | 3,995 | 4,020 | 3,975 | 3,990 | -30 | -0.7% | 393,570 |
| 2005/01/04 | 3,980 | 4,040 | 3,965 | 4,020 | +20 | +0.5% | 255,570 |
| 2004/12/30 | 3,980 | 4,000 | 3,955 | 4,000 | +30 | +0.8% | 339,720 |
| 2004/12/29 | 4,020 | 4,025 | 3,950 | 3,970 | +20 | +0.5% | 949,570 |
| 2004/12/28 | 3,740 | 3,950 | 3,730 | 3,950 | +215 | +5.8% | 962,770 |
| 2004/12/27 | 3,780 | 3,790 | 3,730 | 3,735 | -55 | -1.5% | 534,580 |
| 2004/12/24 | 3,785 | 3,810 | 3,770 | 3,790 | +10 | +0.3% | 506,590 |
| 2004/12/22 | 3,780 | 3,800 | 3,750 | 3,780 | +25 | +0.7% | 440,190 |
| 2004/12/21 | 3,755 | 3,790 | 3,750 | 3,755 | -15 | -0.4% | 397,710 |
| 2004/12/20 | 3,765 | 3,825 | 3,730 | 3,770 | -5 | -0.1% | 439,380 |
| 2004/12/17 | 3,700 | 3,800 | 3,690 | 3,775 | +50 | +1.3% | 546,540 |
| 2004/12/16 | 3,755 | 3,765 | 3,680 | 3,725 | -50 | -1.3% | 707,570 |
| 2004/12/15 | 3,800 | 3,820 | 3,760 | 3,775 | -30 | -0.8% | 298,580 |
| 2004/12/14 | 3,805 | 3,880 | 3,745 | 3,805 | -5 | -0.1% | 430,520 |
| 2004/12/13 | 3,840 | 3,860 | 3,805 | 3,810 | -55 | -1.4% | 312,450 |
| 2004/12/10 | 3,885 | 3,915 | 3,855 | 3,865 | -20 | -0.5% | 280,380 |
| 2004/12/09 | 3,910 | 3,925 | 3,840 | 3,885 | -20 | -0.5% | 354,790 |
| 2004/12/08 | 3,850 | 3,935 | 3,850 | 3,905 | +10 | +0.3% | 269,960 |
| 2004/12/07 | 3,970 | 3,975 | 3,890 | 3,895 | -90 | -2.3% | 457,600 |
| 2004/12/06 | 3,975 | 4,010 | 3,945 | 3,985 | -20 | -0.5% | 299,680 |
| 2004/12/03 | 4,085 | 4,095 | 3,995 | 4,005 | -80 | -2% | 376,400 |
| 2004/12/02 | 4,120 | 4,130 | 4,070 | 4,085 | +20 | +0.5% | 326,050 |
| 2004/12/01 | 4,080 | 4,160 | 4,050 | 4,065 | -25 | -0.6% | 528,710 |
| 2004/11/30 | 4,135 | 4,175 | 4,080 | 4,090 | -70 | -1.7% | 374,800 |
| 2004/11/29 | 4,100 | 4,190 | 4,090 | 4,160 | +75 | +1.8% | 418,690 |
| 2004/11/26 | 4,100 | 4,115 | 4,070 | 4,085 | -10 | -0.2% | 200,750 |
| 2004/11/25 | 4,115 | 4,130 | 4,070 | 4,095 | -15 | -0.4% | 214,640 |
| 2004/11/24 | 4,120 | 4,175 | 4,110 | 4,110 | -15 | -0.4% | 266,810 |
| 2004/11/22 | 4,070 | 4,125 | 4,055 | 4,125 | -35 | -0.8% | 354,660 |
| 2004/11/19 | 4,240 | 4,250 | 4,145 | 4,160 | -85 | -2% | 434,190 |
| 2004/11/18 | 4,265 | 4,290 | 4,175 | 4,245 | +30 | +0.7% | 1,021,320 |
| 2004/11/17 | 4,110 | 4,230 | 4,090 | 4,215 | +65 | +1.6% | 726,120 |
| 2004/11/16 | 4,230 | 4,235 | 4,120 | 4,150 | -50 | -1.2% | 609,920 |
| 2004/11/15 | 4,120 | 4,225 | 4,100 | 4,200 | +160 | +4% | 1,280,000 |
| 2004/11/12 | 3,910 | 4,040 | 3,905 | 4,040 | +170 | +4.4% | 624,190 |
| 2004/11/11 | 3,945 | 4,035 | 3,870 | 3,870 | -35 | -0.9% | 912,180 |
| 2004/11/10 | 3,865 | 3,915 | 3,850 | 3,905 | +30 | +0.8% | 354,370 |
| 2004/11/09 | 3,920 | 3,930 | 3,840 | 3,875 | -25 | -0.6% | 309,750 |
| 2004/11/08 | 3,975 | 3,980 | 3,900 | 3,900 | -75 | -1.9% | 267,470 |
| 2004/11/05 | 3,995 | 3,995 | 3,950 | 3,975 | +55 | +1.4% | 386,950 |
| 2004/11/04 | 4,010 | 4,015 | 3,915 | 3,920 | -10 | -0.3% | 384,000 |
| 2004/11/02 | 3,880 | 3,945 | 3,855 | 3,930 | +115 | +3% | 444,700 |
| 2004/11/01 | 3,850 | 3,890 | 3,800 | 3,815 | -130 | -3.3% | 465,280 |
4851～
4900
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
