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 |
|---|---|---|---|---|---|---|---|
| 2004/02/12 | 3,566.7 | 3,600 | 3,533.3 | 3,533.3 | +33.3 | +1% | 348,900 |
| 2004/02/10 | 3,566.7 | 3,600 | 3,433.3 | 3,500 | -66.7 | -1.9% | 454,500 |
| 2004/02/09 | 3,633.3 | 3,733.3 | 3,533.3 | 3,566.7 | +33.4 | +0.9% | 588,450 |
| 2004/02/06 | 3,566.7 | 3,633.3 | 3,500 | 3,533.3 | +33.3 | +1% | 501,450 |
| 2004/02/05 | 3,303.3 | 3,533.3 | 3,303.3 | 3,500 | +100 | +2.9% | 768,900 |
| 2004/02/04 | 3,666.7 | 3,700 | 3,400 | 3,400 | -266.7 | -7.3% | 945,210 |
| 2004/02/03 | 3,766.7 | 3,833.3 | 3,600 | 3,666.7 | -133.3 | -3.5% | 870,120 |
| 2004/02/02 | 3,800 | 3,900 | 3,766.7 | 3,800 | -66.7 | -1.7% | 858,630 |
| 2004/01/30 | 4,000 | 4,033.3 | 3,800 | 3,866.7 | -166.6 | -4.1% | 1,154,730 |
| 2004/01/29 | 4,000 | 4,100 | 3,933.3 | 4,033.3 | -33.4 | -0.8% | 885,060 |
| 2004/01/28 | 3,900 | 4,166.7 | 3,766.7 | 4,066.7 | +66.7 | +1.7% | 3,615,360 |
| 2004/01/27 | 4,200 | 4,300 | 3,966.7 | 4,000 | -200 | -4.8% | 1,745,760 |
| 2004/01/26 | 4,200 | 4,233.3 | 4,066.7 | 4,200 | +33.3 | +0.8% | 1,072,440 |
| 2004/01/23 | 3,966.7 | 4,200 | 3,933.3 | 4,166.7 | +166.7 | +4.2% | 1,150,890 |
| 2004/01/22 | 4,133.3 | 4,200 | 3,900 | 4,000 | ±0 | ±0% | 965,400 |
| 2004/01/21 | 4,233.3 | 4,300 | 4,000 | 4,000 | -166.7 | -4% | 1,392,030 |
| 2004/01/20 | 3,933.3 | 4,433.3 | 3,900 | 4,166.7 | +366.7 | +9.7% | 4,587,840 |
| 2004/01/19 | 3,800 | 3,866.7 | 3,766.7 | 3,800 | +66.7 | +1.8% | 485,280 |
| 2004/01/16 | 3,733.3 | 3,800 | 3,700 | 3,733.3 | +33.3 | +0.9% | 280,440 |
| 2004/01/15 | 3,866.7 | 3,900 | 3,700 | 3,700 | -100 | -2.6% | 431,430 |
| 2004/01/14 | 3,866.7 | 3,933.3 | 3,800 | 3,800 | -133.3 | -3.4% | 469,230 |
| 2004/01/13 | 4,000 | 4,033.3 | 3,866.7 | 3,933.3 | -33.4 | -0.8% | 333,270 |
| 2004/01/09 | 3,933.3 | 4,000 | 3,833.3 | 3,966.7 | +133.4 | +3.5% | 449,010 |
| 2004/01/08 | 3,866.7 | 4,100 | 3,766.7 | 3,833.3 | -33.4 | -0.9% | 1,634,910 |
| 2004/01/07 | 3,666.7 | 3,866.7 | 3,666.7 | 3,866.7 | +133.4 | +3.6% | 512,100 |
| 2004/01/06 | 3,900 | 3,900 | 3,666.7 | 3,733.3 | -66.7 | -1.8% | 445,500 |
| 2004/01/05 | 3,766.7 | 3,866.7 | 3,733.3 | 3,800 | +66.7 | +1.8% | 282,060 |
| 2003/12/30 | 3,800 | 3,800 | 3,700 | 3,733.3 | ±0 | ±0% | 165,780 |
| 2003/12/29 | 3,700 | 3,800 | 3,666.7 | 3,733.3 | ±0 | ±0% | 290,340 |
| 2003/12/26 | 3,833.3 | 3,833.3 | 3,666.7 | 3,733.3 | -100 | -2.6% | 522,810 |
| 2003/12/25 | 3,500 | 3,866.7 | 3,500 | 3,833.3 | +366.6 | +10.6% | 1,143,690 |
| 2003/12/24 | 3,500 | 3,533.3 | 3,433.3 | 3,466.7 | ±0 | ±0% | 254,040 |
| 2003/12/22 | 3,433.3 | 3,566.7 | 3,400 | 3,466.7 | -66.6 | -1.9% | 309,600 |
| 2003/12/19 | 3,600 | 3,633.3 | 3,466.7 | 3,533.3 | +33.3 | +1% | 294,990 |
| 2003/12/18 | 3,600 | 3,666.7 | 3,400 | 3,500 | -100 | -2.8% | 424,530 |
| 2003/12/17 | 3,833.3 | 3,866.7 | 3,566.7 | 3,600 | -133.3 | -3.6% | 819,900 |
| 2003/12/16 | 3,433.3 | 3,900 | 3,400 | 3,733.3 | +100 | +2.8% | 2,519,100 |
| 2003/12/15 | 3,500 | 3,633.3 | 3,366.7 | 3,633.3 | +360 | +11% | 789,180 |
| 2003/12/12 | 3,500 | 3,500 | 3,226.7 | 3,273.3 | -226.7 | -6.5% | 1,059,270 |
| 2003/12/11 | 3,433.3 | 3,533.3 | 3,220 | 3,500 | +33.3 | +1% | 604,920 |
| 2003/12/10 | 3,533.3 | 3,600 | 3,366.7 | 3,466.7 | -233.3 | -6.3% | 409,320 |
| 2003/12/09 | 3,733.3 | 3,800 | 3,566.7 | 3,700 | +33.3 | +0.9% | 379,950 |
| 2003/12/08 | 3,833.3 | 3,866.7 | 3,600 | 3,666.7 | -233.3 | -6% | 540,240 |
| 2003/12/05 | 3,900 | 4,000 | 3,833.3 | 3,900 | +33.3 | +0.9% | 370,470 |
| 2003/12/04 | 4,000 | 4,066.7 | 3,866.7 | 3,866.7 | -166.6 | -4.1% | 435,660 |
| 2003/12/03 | 4,066.7 | 4,133.3 | 3,966.7 | 4,033.3 | -33.4 | -0.8% | 618,510 |
| 2003/12/02 | 4,300 | 4,433.3 | 4,066.7 | 4,066.7 | -133.3 | -3.2% | 1,086,180 |
| 2003/12/01 | 3,900 | 4,233.3 | 3,833.3 | 4,200 | +33.3 | +0.8% | 1,147,410 |
| 2003/11/28 | 4,133.3 | 4,400 | 3,933.3 | 4,166.7 | +100 | +2.5% | 1,773,660 |
| 2003/11/27 | 3,766.7 | 4,233.3 | 3,700 | 4,066.7 | +500 | +14% | 3,710,730 |
5201～
5250
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 | 373,200円 | +0.8% | +0.3% | 4.29% | 12.85倍 | 0.90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 | 82,400円 | -5.0% | -4.7% | 4.85% | 7.72倍 | 0.71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 | 93,900円 | -6.7% | -7.1% | 4.69% | 9.13倍 | 0.81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 | 229,600円 | +14.6% | +9.7% | 5.68% | 8.74倍 | 3.47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
