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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/10/29 | 4,015 | 4,025 | 3,925 | 3,945 | -100 | -2.5% | 595,380 |
| 2004/10/28 | 4,055 | 4,070 | 4,030 | 4,045 | +30 | +0.7% | 339,240 |
| 2004/10/27 | 4,125 | 4,125 | 4,010 | 4,015 | -30 | -0.7% | 474,800 |
| 2004/10/26 | 4,020 | 4,070 | 4,005 | 4,045 | +25 | +0.6% | 349,510 |
| 2004/10/25 | 4,010 | 4,075 | 4,005 | 4,020 | -90 | -2.2% | 345,030 |
| 2004/10/22 | 4,115 | 4,120 | 4,030 | 4,110 | +40 | +1% | 465,880 |
| 2004/10/21 | 4,150 | 4,180 | 4,065 | 4,070 | -95 | -2.3% | 544,730 |
| 2004/10/20 | 4,190 | 4,215 | 4,065 | 4,165 | -65 | -1.5% | 672,480 |
| 2004/10/19 | 4,270 | 4,290 | 4,220 | 4,230 | -15 | -0.4% | 300,930 |
| 2004/10/18 | 4,310 | 4,355 | 4,180 | 4,245 | +15 | +0.4% | 810,850 |
| 2004/10/15 | 4,040 | 4,260 | 4,035 | 4,230 | +160 | +3.9% | 848,160 |
| 2004/10/14 | 4,115 | 4,135 | 4,070 | 4,070 | -125 | -3% | 501,740 |
| 2004/10/13 | 4,235 | 4,310 | 4,195 | 4,195 | ±0 | ±0% | 341,490 |
| 2004/10/12 | 4,335 | 4,360 | 4,185 | 4,195 | -145 | -3.3% | 415,320 |
| 2004/10/08 | 4,300 | 4,340 | 4,295 | 4,340 | -15 | -0.3% | 411,040 |
| 2004/10/07 | 4,415 | 4,440 | 4,340 | 4,355 | -20 | -0.5% | 722,490 |
| 2004/10/06 | 4,220 | 4,375 | 4,215 | 4,375 | +115 | +2.7% | 607,400 |
| 2004/10/05 | 4,320 | 4,330 | 4,235 | 4,260 | -30 | -0.7% | 400,010 |
| 2004/10/04 | 4,380 | 4,445 | 4,270 | 4,290 | -50 | -1.2% | 593,860 |
| 2004/10/01 | 4,350 | 4,385 | 4,310 | 4,340 | +30 | +0.7% | 366,690 |
| 2004/09/30 | 4,130 | 4,350 | 4,115 | 4,310 | +245 | +6% | 413,070 |
| 2004/09/29 | 4,200 | 4,200 | 4,045 | 4,065 | -60 | -1.5% | 319,140 |
| 2004/09/28 | 4,100 | 4,165 | 4,100 | 4,125 | -85 | -2% | 217,910 |
| 2004/09/27 | 4,235 | 4,260 | 4,110 | 4,210 | -55 | -1.3% | 367,420 |
| 2004/09/24 | 4,360 | 4,370 | 4,250 | 4,265 | -175 | -3.9% | 650,760 |
| 2004/09/22 | 4,340 | 4,450 | 4,210 | 4,440 | +130 | +3% | 627,180 |
| 2004/09/21 | 4,400 | 4,480 | 4,270 | 4,310 | -115 | -2.6% | 532,520 |
| 2004/09/17 | 4,490 | 4,550 | 4,410 | 4,425 | -70 | -1.6% | 469,340 |
| 2004/09/16 | 4,520 | 4,580 | 4,420 | 4,495 | -65 | -1.4% | 749,460 |
| 2004/09/15 | 4,715 | 4,740 | 4,535 | 4,560 | -195 | -4.1% | 722,170 |
| 2004/09/14 | 4,880 | 4,880 | 4,750 | 4,755 | -85 | -1.8% | 363,200 |
| 2004/09/13 | 4,830 | 4,910 | 4,820 | 4,840 | +45 | +0.9% | 584,290 |
| 2004/09/10 | 4,710 | 4,795 | 4,620 | 4,795 | +45 | +0.9% | 683,710 |
| 2004/09/09 | 4,850 | 4,935 | 4,750 | 4,750 | -140 | -2.9% | 537,620 |
| 2004/09/08 | 5,000 | 5,090 | 4,890 | 4,890 | -30 | -0.6% | 1,111,490 |
| 2004/09/07 | 4,935 | 4,950 | 4,790 | 4,920 | +20 | +0.4% | 997,480 |
| 2004/09/06 | 4,800 | 4,995 | 4,785 | 4,900 | +130 | +2.7% | 1,513,470 |
4901～
4950
件表示中 / 5866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 | 356,200円 | +0.8% | +0.3% | 4.49% | 12.25倍 | 0.86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 | 93,000円 | +20.3% | +16.9% | 4.19% | 15.27倍 | 0.83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 | 100,700円 | +1.8% | +0.2% | 4.37% | 11.64倍 | 0.91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 |
| マネックスＧ | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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
