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 |
|---|---|---|---|---|---|---|---|
| 2004/09/16 | 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 |
| 2004/09/03 | 4,790 | 4,850 | 4,710 | 4,770 | +10 | +0.2% | 1,369,720 |
| 2004/09/02 | 4,560 | 4,765 | 4,515 | 4,760 | +215 | +4.7% | 1,471,750 |
| 2004/09/01 | 4,500 | 4,545 | 4,485 | 4,545 | +60 | +1.3% | 581,130 |
| 2004/08/31 | 4,445 | 4,510 | 4,420 | 4,485 | -25 | -0.6% | 318,210 |
| 2004/08/30 | 4,530 | 4,545 | 4,460 | 4,510 | +60 | +1.3% | 771,680 |
| 2004/08/27 | 4,300 | 4,475 | 4,295 | 4,450 | +165 | +3.9% | 907,600 |
| 2004/08/26 | 4,285 | 4,380 | 4,275 | 4,285 | +40 | +0.9% | 634,990 |
| 2004/08/25 | 4,265 | 4,275 | 4,160 | 4,245 | -10 | -0.2% | 405,320 |
| 2004/08/24 | 4,250 | 4,265 | 4,170 | 4,255 | +20 | +0.5% | 301,630 |
| 2004/08/23 | 4,255 | 4,320 | 4,215 | 4,235 | +20 | +0.5% | 280,210 |
| 2004/08/20 | 4,200 | 4,315 | 4,160 | 4,215 | -5 | -0.1% | 518,210 |
| 2004/08/19 | 4,070 | 4,245 | 4,010 | 4,220 | +230 | +5.8% | 626,520 |
| 2004/08/18 | 4,100 | 4,110 | 3,960 | 3,990 | -145 | -3.5% | 441,420 |
| 2004/08/17 | 4,195 | 4,195 | 4,095 | 4,135 | +25 | +0.6% | 275,490 |
| 2004/08/16 | 4,120 | 4,180 | 4,070 | 4,110 | -50 | -1.2% | 399,390 |
| 2004/08/13 | 4,200 | 4,230 | 4,105 | 4,160 | -80 | -1.9% | 562,900 |
| 2004/08/12 | 4,250 | 4,350 | 4,195 | 4,240 | -10 | -0.2% | 505,440 |
| 2004/08/11 | 4,460 | 4,460 | 4,175 | 4,250 | -110 | -2.5% | 1,167,340 |
| 2004/08/10 | 4,120 | 4,455 | 4,110 | 4,360 | +280 | +6.9% | 1,742,470 |
| 2004/08/09 | 3,775 | 4,120 | 3,760 | 4,080 | +225 | +5.8% | 1,737,410 |
| 2004/08/06 | 3,800 | 3,990 | 3,630 | 3,855 | +88.3 | +2.3% | 2,126,840 |
| 2004/08/05 | 3,866.7 | 3,900 | 3,733.3 | 3,766.7 | -133.3 | -3.4% | 2,015,130 |
| 2004/08/04 | 3,833.3 | 3,966.7 | 3,666.7 | 3,900 | -33.3 | -0.8% | 1,990,080 |
| 2004/08/03 | 4,100 | 4,133.3 | 3,866.7 | 3,933.3 | -133.4 | -3.3% | 1,519,710 |
| 2004/08/02 | 4,200 | 4,200 | 4,000 | 4,066.7 | -133.3 | -3.2% | 1,011,090 |
| 2004/07/30 | 4,166.7 | 4,233.3 | 4,133.3 | 4,200 | +100 | +2.4% | 512,760 |
| 2004/07/29 | 4,233.3 | 4,266.7 | 4,100 | 4,100 | -133.3 | -3.1% | 1,054,950 |
| 2004/07/28 | 4,233.3 | 4,300 | 4,133.3 | 4,233.3 | +133.3 | +3.3% | 1,496,490 |
| 2004/07/27 | 4,433.3 | 4,466.7 | 4,100 | 4,100 | -366.7 | -8.2% | 3,749,610 |
| 2004/07/26 | 4,533.3 | 4,700 | 4,400 | 4,466.7 | +333.4 | +8.1% | 13,229,640 |
| 2004/07/23 | 4,100 | 4,133.3 | 4,000 | 4,133.3 | +100 | +2.5% | 855,450 |
| 2004/07/22 | 3,900 | 4,100 | 3,900 | 4,033.3 | ±0 | ±0% | 992,850 |
| 2004/07/21 | 4,000 | 4,133.3 | 3,966.7 | 4,033.3 | +133.3 | +3.4% | 1,092,930 |
| 2004/07/20 | 3,900 | 4,000 | 3,900 | 3,900 | -100 | -2.5% | 643,200 |
| 2004/07/16 | 3,900 | 4,033.3 | 3,766.7 | 4,000 | +100 | +2.6% | 1,155,540 |
| 2004/07/15 | 4,100 | 4,133.3 | 3,866.7 | 3,900 | -166.7 | -4.1% | 1,212,150 |
| 2004/07/14 | 4,233.3 | 4,266.7 | 4,066.7 | 4,066.7 | -100 | -2.4% | 807,090 |
| 2004/07/13 | 4,300 | 4,300 | 4,166.7 | 4,166.7 | -166.6 | -3.8% | 1,079,100 |
| 2004/07/12 | 4,233.3 | 4,433.3 | 4,133.3 | 4,333.3 | +200 | +4.8% | 2,366,670 |
| 2004/07/09 | 4,000 | 4,133.3 | 3,933.3 | 4,133.3 | +200 | +5.1% | 1,247,010 |
| 2004/07/08 | 4,066.7 | 4,133.3 | 3,933.3 | 3,933.3 | -166.7 | -4.1% | 1,209,900 |
5051～
5100
件表示中 / 5975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 | 386,100円 | +0.8% | +0.3% | 4.14% | 13.29倍 | 0.93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 | 83,700円 | -5.0% | -4.7% | 4.78% | 7.84倍 | 0.72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 | 94,600円 | -6.7% | -7.1% | 4.65% | 9.20倍 | 0.82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 | 230,900円 | +14.6% | +9.7% | 5.65% | 8.79倍 | 3.49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 | 72,400円 | - | - | - | - | 2.44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
