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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 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 |
| 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 |
5201～
5250
件表示中 / 6048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 | 678,400円 | -11.8% | -29.2% | 2.73% | 18.63倍 | 1.78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 | 106,700円 | -5.0% | -4.7% | 3.75% | 9.79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 | 115,700円 | -6.7% | -7.1% | 3.80% | 11.09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 |
| ＦＰＧ | 243,000円 | +14.6% | +9.7% | 5.37% | 9.25倍 | 3.67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 | 77,300円 | +21.4% | +19.0% | 5.17% | 15.79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 |
市場注目の銘柄
チャート関連のコラム
