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 |
|---|---|---|---|---|---|---|---|
| 2004/07/07 | 3,833.3 | 4,166.7 | 3,733.3 | 4,100 | +133.3 | +3.4% | 2,793,660 |
| 2004/07/06 | 4,233.3 | 4,333.3 | 3,733.3 | 3,966.7 | -333.3 | -7.8% | 2,200,560 |
| 2004/07/05 | 4,366.7 | 4,400 | 4,233.3 | 4,300 | -133.3 | -3% | 1,316,730 |
| 2004/07/02 | 4,233.3 | 4,500 | 4,200 | 4,433.3 | +66.6 | +1.5% | 1,733,550 |
| 2004/07/01 | 4,566.7 | 4,633.3 | 4,333.3 | 4,366.7 | -66.6 | -1.5% | 2,412,390 |
| 2004/06/30 | 4,333.3 | 4,466.7 | 4,300 | 4,433.3 | +66.6 | +1.5% | 1,361,820 |
| 2004/06/29 | 4,400 | 4,433.3 | 4,266.7 | 4,366.7 | ±0 | ±0% | 1,541,640 |
| 2004/06/28 | 4,233.3 | 4,500 | 4,166.7 | 4,366.7 | +200 | +4.8% | 4,808,670 |
| 2004/06/25 | 4,000 | 4,200 | 3,966.7 | 4,166.7 | +100 | +2.5% | 1,773,720 |
| 2004/06/24 | 3,866.7 | 4,166.7 | 3,800 | 4,066.7 | +266.7 | +7% | 2,092,800 |
| 2004/06/23 | 4,000 | 4,000 | 3,766.7 | 3,800 | -166.7 | -4.2% | 755,790 |
| 2004/06/22 | 4,066.7 | 4,066.7 | 3,933.3 | 3,966.7 | -133.3 | -3.3% | 971,910 |
| 2004/06/21 | 4,100 | 4,166.7 | 4,033.3 | 4,100 | +100 | +2.5% | 1,620,150 |
| 2004/06/18 | 4,066.7 | 4,133.3 | 3,866.7 | 4,000 | -200 | -4.8% | 3,412,740 |
| 2004/06/17 | 3,733.3 | 4,200 | 3,666.7 | 4,200 | +533.3 | +14.5% | 5,039,790 |
| 2004/06/16 | 3,733.3 | 3,766.7 | 3,666.7 | 3,666.7 | -33.3 | -0.9% | 806,220 |
| 2004/06/15 | 3,700 | 3,733.3 | 3,600 | 3,700 | ±0 | ±0% | 976,050 |
| 2004/06/14 | 3,600 | 3,800 | 3,600 | 3,700 | +166.7 | +4.7% | 2,487,480 |
| 2004/06/11 | 3,533.3 | 3,666.7 | 3,533.3 | 3,533.3 | -33.4 | -0.9% | 1,002,900 |
| 2004/06/10 | 3,500 | 3,566.7 | 3,466.7 | 3,566.7 | ±0 | ±0% | 481,020 |
| 2004/06/09 | 3,533.3 | 3,566.7 | 3,500 | 3,566.7 | -33.3 | -0.9% | 286,110 |
| 2004/06/08 | 3,633.3 | 3,666.7 | 3,533.3 | 3,600 | +33.3 | +0.9% | 547,560 |
| 2004/06/07 | 3,466.7 | 3,600 | 3,466.7 | 3,566.7 | +100 | +2.9% | 746,850 |
| 2004/06/04 | 3,466.7 | 3,500 | 3,400 | 3,466.7 | ±0 | ±0% | 402,390 |
| 2004/06/03 | 3,533.3 | 3,600 | 3,433.3 | 3,466.7 | -33.3 | -1% | 604,320 |
| 2004/06/02 | 3,600 | 3,600 | 3,500 | 3,500 | -100 | -2.8% | 496,110 |
| 2004/06/01 | 3,633.3 | 3,733.3 | 3,566.7 | 3,600 | -133.3 | -3.6% | 1,494,600 |
| 2004/05/31 | 3,466.7 | 3,766.7 | 3,400 | 3,733.3 | +266.6 | +7.7% | 1,603,230 |
| 2004/05/28 | 3,533.3 | 3,533.3 | 3,433.3 | 3,466.7 | ±0 | ±0% | 477,240 |
| 2004/05/27 | 3,500 | 3,533.3 | 3,433.3 | 3,466.7 | -33.3 | -1% | 375,420 |
| 2004/05/26 | 3,666.7 | 3,700 | 3,500 | 3,500 | -33.3 | -0.9% | 1,348,320 |
| 2004/05/25 | 3,566.7 | 3,600 | 3,466.7 | 3,533.3 | ±0 | ±0% | 888,240 |
| 2004/05/24 | 3,533.3 | 3,600 | 3,466.7 | 3,533.3 | +33.3 | +1% | 893,760 |
| 2004/05/21 | 3,433.3 | 3,500 | 3,366.7 | 3,500 | +133.3 | +4% | 746,370 |
| 2004/05/20 | 3,333.3 | 3,500 | 3,320 | 3,366.7 | -100 | -2.9% | 1,451,190 |
| 2004/05/19 | 3,400 | 3,566.7 | 3,283.3 | 3,466.7 | +196.7 | +6% | 1,665,630 |
| 2004/05/18 | 3,033.3 | 3,290 | 2,986.7 | 3,270 | +283.3 | +9.5% | 1,500,090 |
| 2004/05/17 | 3,316.7 | 3,333.3 | 2,886.7 | 2,986.7 | -413.3 | -12.2% | 2,232,480 |
| 2004/05/14 | 3,533.3 | 3,533.3 | 3,310 | 3,400 | -33.3 | -1% | 1,093,650 |
| 2004/05/13 | 3,666.7 | 3,700 | 3,433.3 | 3,433.3 | -233.4 | -6.4% | 1,476,090 |
| 2004/05/12 | 3,566.7 | 3,733.3 | 3,466.7 | 3,666.7 | +300 | +8.9% | 1,880,400 |
| 2004/05/11 | 3,300 | 3,666.7 | 3,283.3 | 3,366.7 | -66.6 | -1.9% | 2,424,180 |
| 2004/05/10 | 3,933.3 | 4,033.3 | 3,433.3 | 3,433.3 | -666.7 | -16.3% | 2,235,420 |
| 2004/05/07 | 4,066.7 | 4,200 | 4,033.3 | 4,100 | -33.3 | -0.8% | 687,270 |
| 2004/05/06 | 4,333.3 | 4,366.7 | 4,133.3 | 4,133.3 | -200 | -4.6% | 746,070 |
| 2004/04/30 | 4,266.7 | 4,366.7 | 4,233.3 | 4,333.3 | ±0 | ±0% | 985,410 |
| 2004/04/28 | 4,466.7 | 4,600 | 4,333.3 | 4,333.3 | -200 | -4.4% | 1,541,340 |
| 2004/04/27 | 4,333.3 | 4,566.7 | 4,266.7 | 4,533.3 | +200 | +4.6% | 1,373,700 |
| 2004/04/26 | 4,400 | 4,433.3 | 4,300 | 4,333.3 | -100 | -2.3% | 764,670 |
| 2004/04/23 | 4,500 | 4,500 | 4,366.7 | 4,433.3 | -33.4 | -0.7% | 752,580 |
5101～
5150
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 | 386,400円 | +0.8% | +0.3% | 4.14% | 13.30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 | 72,500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
