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 |
|---|---|---|---|---|---|---|---|
| 2004/08/12 | 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 |
| 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 |
5151～
5200
件表示中 / 6050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 | 682,300円 | -11.8% | -29.2% | 2.71% | 18.74倍 | 1.79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 | 106,900円 | -5.0% | -4.7% | 3.74% | 9.80倍 | 0.90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 | 114,900円 | -6.7% | -7.1% | 3.83% | 11.00倍 | 0.98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 |
| 松井証 | 77,500円 | +21.4% | +19.0% | 5.16% | 15.84倍 | 2.61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 |
| ＦＰＧ | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10倍 | 3.61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
