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 |
|---|---|---|---|---|---|---|---|
| 2003/11/26 | 3,263.3 | 3,566.7 | 3,236.7 | 3,566.7 | +336.7 | +10.4% | 1,144,230 |
| 2003/11/25 | 3,433.3 | 3,433.3 | 3,140 | 3,230 | +107.8 | +3.5% | 1,553,430 |
| 2003/11/21 | 2,900 | 3,166.7 | 2,811.1 | 3,122.2 | +133.3 | +4.5% | 1,465,830 |
| 2003/11/20 | 3,066.7 | 3,077.8 | 2,911.1 | 2,988.9 | +66.7 | +2.3% | 1,024,380 |
| 2003/11/19 | 2,877.8 | 3,055.6 | 2,844.4 | 2,922.2 | -177.8 | -5.7% | 953,280 |
| 2003/11/18 | 2,855.6 | 3,122.2 | 2,577.8 | 3,100 | +266.7 | +9.4% | 2,083,950 |
| 2003/11/17 | 2,966.7 | 3,088.9 | 2,833.3 | 2,833.3 | -444.5 | -13.6% | 1,612,530 |
| 2003/11/14 | 3,500 | 3,577.8 | 3,144.4 | 3,277.8 | -311.1 | -8.7% | 1,333,260 |
| 2003/11/13 | 3,455.6 | 3,655.6 | 3,411.1 | 3,588.9 | +288.9 | +8.8% | 1,793,430 |
| 2003/11/12 | 3,088.9 | 3,333.3 | 2,977.8 | 3,300 | +344.4 | +11.7% | 1,220,580 |
| 2003/11/11 | 2,944.4 | 3,077.8 | 2,944.4 | 2,955.6 | -544.4 | -15.6% | 1,222,200 |
| 2003/11/10 | 3,677.8 | 3,700 | 3,477.8 | 3,500 | -222.2 | -6% | 584,550 |
| 2003/11/07 | 3,533.3 | 3,744.4 | 3,455.6 | 3,722.2 | +133.3 | +3.7% | 1,035,540 |
| 2003/11/06 | 3,911.1 | 3,933.3 | 3,577.8 | 3,588.9 | -311.1 | -8% | 1,080,270 |
| 2003/11/05 | 4,055.6 | 4,055.6 | 3,844.4 | 3,900 | -155.6 | -3.8% | 611,820 |
| 2003/11/04 | 4,222.2 | 4,244.4 | 4,022.2 | 4,055.6 | -33.3 | -0.8% | 672,120 |
| 2003/10/31 | 4,022.2 | 4,144.4 | 3,988.9 | 4,088.9 | +100 | +2.5% | 570,060 |
| 2003/10/30 | 4,044.4 | 4,211.1 | 3,833.3 | 3,988.9 | -144.4 | -3.5% | 929,160 |
| 2003/10/29 | 4,266.7 | 4,411.1 | 3,855.6 | 4,133.3 | -133.4 | -3.1% | 1,999,350 |
| 2003/10/28 | 4,266.7 | 4,266.7 | 4,122.2 | 4,266.7 | +555.6 | +15% | 3,508,110 |
| 2003/10/27 | 3,711.1 | 3,711.1 | 3,711.1 | 3,711.1 | +444.4 | +13.6% | 54,450 |
| 2003/10/24 | 3,266.7 | 3,266.7 | 3,266.7 | 3,266.7 | +444.5 | +15.8% | 75,780 |
| 2003/10/23 | 3,100 | 3,233.3 | 2,822.2 | 2,822.2 | -555.6 | -16.4% | 1,594,170 |
| 2003/10/22 | 3,511.1 | 3,711.1 | 3,133.3 | 3,377.8 | -55.5 | -1.6% | 1,681,830 |
| 2003/10/21 | 4,211.1 | 4,211.1 | 3,422.2 | 3,433.3 | -544.5 | -13.7% | 2,983,680 |
| 2003/10/20 | 4,300 | 4,455.6 | 3,966.7 | 3,977.8 | -366.6 | -8.4% | 2,219,490 |
| 2003/10/17 | 4,111.1 | 4,544.4 | 4,000 | 4,344.4 | +200 | +4.8% | 4,715,100 |
| 2003/10/16 | 3,555.6 | 4,144.4 | 3,544.4 | 4,144.4 | +555.5 | +15.5% | 5,770,350 |
| 2003/10/15 | 3,644.4 | 3,766.7 | 3,411.1 | 3,588.9 | +266.7 | +8% | 6,736,500 |
| 2003/10/14 | 3,188.9 | 3,322.2 | 3,122.2 | 3,322.2 | +444.4 | +15.4% | 2,360,880 |
| 2003/10/10 | 2,700 | 2,877.8 | 2,644.4 | 2,877.8 | +444.5 | +18.3% | 6,484,050 |
| 2003/10/09 | 2,233.3 | 2,433.3 | 2,188.9 | 2,433.3 | +333.3 | +15.9% | 4,901,040 |
| 2003/10/08 | 2,211.1 | 2,266.7 | 2,100 | 2,100 | -111.1 | -5% | 2,937,060 |
| 2003/10/07 | 1,988.9 | 2,333.3 | 1,955.6 | 2,211.1 | +211.1 | +10.6% | 6,216,930 |
| 2003/10/06 | 2,033.3 | 2,044.4 | 1,977.8 | 2,000 | +33.3 | +1.7% | 508,050 |
| 2003/10/03 | 2,066.7 | 2,066.7 | 1,933.3 | 1,966.7 | -66.6 | -3.3% | 532,710 |
| 2003/10/02 | 1,866.7 | 2,088.9 | 1,844.4 | 2,033.3 | +266.6 | +15.1% | 1,191,240 |
| 2003/10/01 | 1,766.7 | 1,788.9 | 1,744.4 | 1,766.7 | -11.1 | -0.6% | 241,200 |
| 2003/09/30 | 1,777.8 | 1,811.1 | 1,755.6 | 1,777.8 | +33.4 | +1.9% | 264,150 |
| 2003/09/29 | 1,766.7 | 1,800 | 1,744.4 | 1,744.4 | -33.4 | -1.9% | 214,650 |
| 2003/09/26 | 1,666.7 | 1,800 | 1,622.2 | 1,777.8 | +88.9 | +5.3% | 363,150 |
| 2003/09/25 | 1,666.7 | 1,733.3 | 1,655.6 | 1,688.9 | -66.7 | -3.8% | 482,220 |
| 2003/09/24 | 1,911.1 | 1,966.7 | 1,755.6 | 1,755.6 | -211.1 | -10.7% | 897,570 |
| 2003/09/22 | 2,044.4 | 2,055.6 | 1,944.4 | 1,966.7 | -66.6 | -3.3% | 452,160 |
| 2003/09/19 | 2,111.1 | 2,111.1 | 2,022.2 | 2,033.3 | -22.3 | -1.1% | 631,170 |
| 2003/09/18 | 2,011.1 | 2,055.6 | 2,000 | 2,055.6 | +11.2 | +0.5% | 347,760 |
| 2003/09/17 | 2,088.9 | 2,111.1 | 2,033.3 | 2,044.4 | +55.5 | +2.8% | 1,072,080 |
| 2003/09/16 | 1,988.9 | 2,011.1 | 1,944.4 | 1,988.9 | +22.2 | +1.1% | 523,800 |
| 2003/09/12 | 1,944.4 | 1,966.7 | 1,900 | 1,966.7 | +66.7 | +3.5% | 505,710 |
| 2003/09/11 | 1,888.9 | 1,977.8 | 1,877.8 | 1,900 | -22.2 | -1.2% | 423,180 |
5251～
5300
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
