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 |
|---|---|---|---|---|---|---|---|
| 2004/04/22 | 4,600 | 4,633.3 | 4,366.7 | 4,466.7 | -33.3 | -0.7% | 1,052,310 |
| 2004/04/21 | 4,566.7 | 4,666.7 | 4,433.3 | 4,500 | -133.3 | -2.9% | 979,470 |
| 2004/04/20 | 4,433.3 | 4,633.3 | 4,333.3 | 4,633.3 | +200 | +4.5% | 1,311,810 |
| 2004/04/19 | 4,533.3 | 4,566.7 | 4,300 | 4,433.3 | -66.7 | -1.5% | 1,041,570 |
| 2004/04/16 | 4,566.7 | 4,633.3 | 4,433.3 | 4,500 | ±0 | ±0% | 1,290,900 |
| 2004/04/15 | 4,733.3 | 4,800 | 4,433.3 | 4,500 | -200 | -4.3% | 1,610,820 |
| 2004/04/14 | 4,666.7 | 4,733.3 | 4,600 | 4,700 | -33.3 | -0.7% | 1,038,660 |
| 2004/04/13 | 4,866.7 | 4,900 | 4,666.7 | 4,733.3 | -33.4 | -0.7% | 1,479,570 |
| 2004/04/12 | 4,666.7 | 4,833.3 | 4,666.7 | 4,766.7 | +233.4 | +5.1% | 1,875,060 |
| 2004/04/09 | 4,766.7 | 4,800 | 4,433.3 | 4,533.3 | -366.7 | -7.5% | 3,282,810 |
| 2004/04/08 | 4,900 | 4,933.3 | 4,800 | 4,900 | +166.7 | +3.5% | 2,231,370 |
| 2004/04/07 | 4,633.3 | 4,966.7 | 4,566.7 | 4,733.3 | +33.3 | +0.7% | 4,148,520 |
| 2004/04/06 | 4,933.3 | 4,966.7 | 4,633.3 | 4,700 | -200 | -4.1% | 3,349,620 |
| 2004/04/05 | 4,800 | 5,000 | 4,700 | 4,900 | +300 | +6.5% | 5,785,740 |
| 2004/04/02 | 4,733.3 | 4,900 | 4,500 | 4,600 | ±0 | ±0% | 7,555,260 |
| 2004/04/01 | 4,100 | 4,700 | 4,033.3 | 4,600 | +566.7 | +14.1% | 10,057,680 |
| 2004/03/31 | 3,966.7 | 4,066.7 | 3,933.3 | 4,033.3 | +66.6 | +1.7% | 628,380 |
| 2004/03/30 | 4,100 | 4,100 | 3,933.3 | 3,966.7 | -66.6 | -1.7% | 984,300 |
| 2004/03/29 | 3,900 | 4,033.3 | 3,866.7 | 4,033.3 | +200 | +5.2% | 1,361,970 |
| 2004/03/26 | 3,933.3 | 4,000 | 3,833.3 | 3,833.3 | -66.7 | -1.7% | 884,790 |
| 2004/03/25 | 4,000 | 4,033.3 | 3,866.7 | 3,900 | ±0 | ±0% | 1,312,500 |
| 2004/03/24 | 3,933.3 | 4,000 | 3,800 | 3,900 | +66.7 | +1.7% | 1,429,170 |
| 2004/03/23 | 3,766.7 | 3,866.7 | 3,700 | 3,833.3 | +100 | +2.7% | 1,492,290 |
| 2004/03/22 | 3,966.7 | 4,100 | 3,733.3 | 3,733.3 | -266.7 | -6.7% | 2,155,350 |
| 2004/03/19 | 3,933.3 | 4,066.7 | 3,900 | 4,000 | +66.7 | +1.7% | 1,241,610 |
| 2004/03/18 | 4,233.3 | 4,266.7 | 3,900 | 3,933.3 | -166.7 | -4.1% | 1,791,720 |
| 2004/03/17 | 4,233.3 | 4,300 | 4,033.3 | 4,100 | +66.7 | +1.7% | 3,114,270 |
| 2004/03/16 | 3,566.7 | 4,133.3 | 3,500 | 4,033.3 | +433.3 | +12% | 4,778,010 |
| 2004/03/15 | 3,566.7 | 3,600 | 3,533.3 | 3,600 | +166.7 | +4.9% | 604,230 |
| 2004/03/12 | 3,400 | 3,466.7 | 3,366.7 | 3,433.3 | ±0 | ±0% | 463,980 |
| 2004/03/11 | 3,466.7 | 3,500 | 3,433.3 | 3,433.3 | -66.7 | -1.9% | 368,640 |
| 2004/03/10 | 3,533.3 | 3,533.3 | 3,466.7 | 3,500 | -33.3 | -0.9% | 341,280 |
| 2004/03/09 | 3,533.3 | 3,600 | 3,500 | 3,533.3 | ±0 | ±0% | 433,080 |
| 2004/03/08 | 3,600 | 3,633.3 | 3,500 | 3,533.3 | -33.4 | -0.9% | 509,790 |
| 2004/03/05 | 3,600 | 3,633.3 | 3,533.3 | 3,566.7 | ±0 | ±0% | 533,460 |
| 2004/03/04 | 3,533.3 | 3,633.3 | 3,500 | 3,566.7 | +33.4 | +0.9% | 607,230 |
| 2004/03/03 | 3,566.7 | 3,600 | 3,500 | 3,533.3 | -66.7 | -1.9% | 394,890 |
| 2004/03/02 | 3,700 | 3,733.3 | 3,533.3 | 3,600 | ±0 | ±0% | 659,460 |
| 2004/03/01 | 3,500 | 3,600 | 3,500 | 3,600 | +133.3 | +3.8% | 661,080 |
| 2004/02/27 | 3,466.7 | 3,533.3 | 3,400 | 3,466.7 | ±0 | ±0% | 553,710 |
| 2004/02/26 | 3,366.7 | 3,466.7 | 3,333.3 | 3,466.7 | +133.4 | +4% | 508,290 |
| 2004/02/25 | 3,333.3 | 3,466.7 | 3,316.7 | 3,333.3 | -133.4 | -3.8% | 1,178,160 |
| 2004/02/24 | 3,566.7 | 3,600 | 3,466.7 | 3,466.7 | -133.3 | -3.7% | 413,820 |
| 2004/02/23 | 3,566.7 | 3,600 | 3,533.3 | 3,600 | +66.7 | +1.9% | 372,210 |
| 2004/02/20 | 3,566.7 | 3,600 | 3,533.3 | 3,533.3 | -66.7 | -1.9% | 253,620 |
| 2004/02/19 | 3,666.7 | 3,700 | 3,533.3 | 3,600 | -66.7 | -1.8% | 510,300 |
| 2004/02/18 | 3,766.7 | 3,800 | 3,633.3 | 3,666.7 | -33.3 | -0.9% | 630,270 |
| 2004/02/17 | 3,633.3 | 3,800 | 3,600 | 3,700 | +66.7 | +1.8% | 845,820 |
| 2004/02/16 | 3,733.3 | 3,766.7 | 3,633.3 | 3,633.3 | -100 | -2.7% | 603,630 |
| 2004/02/13 | 3,600 | 3,766.7 | 3,533.3 | 3,733.3 | +200 | +5.7% | 968,340 |
5151～
5200
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 | 388,300円 | +0.8% | +0.3% | 4.12% | 13.37倍 | 0.94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 | 84,100円 | -5.0% | -4.7% | 4.76% | 7.88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 | 95,000円 | -6.7% | -7.1% | 4.63% | 9.24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 | 232,400円 | +14.6% | +9.7% | 5.61% | 8.85倍 | 3.51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 | 72,600円 | - | - | - | - | 2.45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
