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 |
|---|---|---|---|---|---|---|---|
| 2003/06/27 | 1,500 | 1,566.7 | 1,444.4 | 1,544.4 | +133.3 | +9.4% | 800,730 |
| 2003/06/26 | 1,366.7 | 1,411.1 | 1,333.3 | 1,411.1 | +11.1 | +0.8% | 274,320 |
| 2003/06/25 | 1,466.7 | 1,477.8 | 1,388.9 | 1,400 | -22.2 | -1.6% | 347,310 |
| 2003/06/24 | 1,377.8 | 1,533.3 | 1,333.3 | 1,422.2 | +44.4 | +3.2% | 894,870 |
| 2003/06/23 | 1,311.1 | 1,377.8 | 1,277.8 | 1,377.8 | +133.4 | +10.7% | 436,320 |
| 2003/06/20 | 1,222.2 | 1,244.4 | 1,188.9 | 1,244.4 | ±0 | ±0% | 217,080 |
| 2003/06/19 | 1,255.6 | 1,277.8 | 1,177.8 | 1,244.4 | -33.4 | -2.6% | 464,400 |
| 2003/06/18 | 1,288.9 | 1,344.4 | 1,222.2 | 1,277.8 | -33.3 | -2.5% | 478,890 |
| 2003/06/17 | 1,455.6 | 1,466.7 | 1,244.4 | 1,311.1 | -66.7 | -4.8% | 808,290 |
| 2003/06/16 | 1,255.6 | 1,444.4 | 1,255.6 | 1,377.8 | +77.8 | +6% | 1,017,630 |
| 2003/06/13 | 1,200 | 1,333.3 | 1,133.3 | 1,300 | +211.1 | +19.4% | 1,254,780 |
| 2003/06/12 | 1,091.1 | 1,166.7 | 1,046.7 | 1,088.9 | +42.2 | +4% | 1,172,250 |
| 2003/06/11 | 1,013.3 | 1,046.7 | 1,001.1 | 1,046.7 | +111.1 | +11.9% | 588,960 |
| 2003/06/10 | 857.8 | 935.6 | 844.4 | 935.6 | +111.2 | +13.5% | 868,500 |
| 2003/06/09 | 818.9 | 825.6 | 782.2 | 824.4 | -6.7 | -0.8% | 182,790 |
| 2003/06/06 | 844.4 | 868.9 | 814.4 | 831.1 | -13.3 | -1.6% | 257,400 |
| 2003/06/05 | 833.3 | 877.8 | 822.2 | 844.4 | ±0 | ±0% | 371,880 |
| 2003/06/04 | 911.1 | 911.1 | 816.7 | 844.4 | +44.4 | +5.6% | 1,593,720 |
| 2003/06/03 | 800 | 800 | 800 | 800 | +55.6 | +7.5% | 51,930 |
| 2003/06/02 | 744.4 | 744.4 | 738.9 | 744.4 | +55.5 | +8.1% | 498,150 |
| 2003/05/30 | 688.9 | 688.9 | 677.8 | 688.9 | +55.6 | +8.8% | 519,930 |
| 2003/05/29 | 588.9 | 633.3 | 588.9 | 633.3 | +55.5 | +9.6% | 280,980 |
| 2003/05/28 | 580 | 586.7 | 572.2 | 577.8 | +3.4 | +0.6% | 172,440 |
| 2003/05/27 | 590 | 596.7 | 572.2 | 574.4 | -23.4 | -3.9% | 123,660 |
| 2003/05/26 | 600 | 604.4 | 588.9 | 597.8 | -2.2 | -0.4% | 144,630 |
| 2003/05/23 | 611.1 | 616.7 | 595.6 | 600 | +4.4 | +0.7% | 189,450 |
| 2003/05/22 | 577.8 | 602.2 | 577.8 | 595.6 | +28.9 | +5.1% | 199,170 |
| 2003/05/21 | 555.6 | 577.8 | 555.6 | 566.7 | +13.9 | +2.5% | 205,380 |
| 2003/05/20 | 550.6 | 558.9 | 547.2 | 552.8 | +1.1 | +0.2% | 158,310 |
| 2003/05/19 | 560 | 561.1 | 527.8 | 551.7 | -3.9 | -0.7% | 150,930 |
| 2003/05/16 | 548.9 | 560 | 541.7 | 555.6 | +11.2 | +2.1% | 147,600 |
| 2003/05/15 | 541.7 | 565.6 | 534.4 | 544.4 | +11.1 | +2.1% | 226,260 |
| 2003/05/14 | 522.2 | 540.6 | 522.2 | 533.3 | +20.5 | +4% | 162,720 |
| 2003/05/13 | 492.2 | 521.1 | 492.2 | 512.8 | +20.6 | +4.2% | 86,040 |
| 2003/05/12 | 510.6 | 514.4 | 488.9 | 492.2 | -17.2 | -3.4% | 81,180 |
| 2003/05/09 | 506.7 | 522.2 | 504.4 | 509.4 | +3.8 | +0.8% | 81,630 |
| 2003/05/08 | 533.3 | 537.8 | 501.1 | 505.6 | -18.8 | -3.6% | 105,480 |
| 2003/05/07 | 530 | 539.4 | 517.8 | 524.4 | +7.7 | +1.5% | 145,440 |
| 2003/05/06 | 473.9 | 516.7 | 473.9 | 516.7 | +44.5 | +9.4% | 163,980 |
| 2003/05/02 | 476.7 | 476.7 | 465 | 472.2 | -2.8 | -0.6% | 70,740 |
| 2003/05/01 | 461.1 | 484.4 | 455.6 | 475 | +20.6 | +4.5% | 106,110 |
| 2003/04/30 | 455.6 | 465.6 | 453.9 | 454.4 | -1.2 | -0.3% | 47,250 |
| 2003/04/28 | 470 | 470 | 455.6 | 455.6 | -5.5 | -1.2% | 49,320 |
| 2003/04/25 | 463.9 | 469.4 | 461.1 | 461.1 | -3.3 | -0.7% | 50,760 |
| 2003/04/24 | 482.8 | 483.9 | 462.2 | 464.4 | -5 | -1.1% | 77,670 |
| 2003/04/23 | 472.2 | 488.9 | 469.4 | 469.4 | -4.5 | -0.9% | 52,470 |
| 2003/04/22 | 488.9 | 488.9 | 473.3 | 473.9 | -9.4 | -1.9% | 32,400 |
| 2003/04/21 | 477.2 | 499.4 | 472.8 | 483.3 | +10.5 | +2.2% | 50,760 |
| 2003/04/18 | 483.3 | 483.3 | 467.8 | 472.8 | +7.2 | +1.5% | 30,330 |
| 2003/04/17 | 477.8 | 482.8 | 465.6 | 465.6 | -5.5 | -1.2% | 39,510 |
5351～
5400
件表示中 / 5973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 | 370,800円 | +0.8% | +0.3% | 4.31% | 12.76倍 | 0.89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 | 80,000円 | -5.0% | -4.7% | 5.00% | 7.50倍 | 0.69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 | 92,300円 | -6.7% | -7.1% | 4.77% | 8.97倍 | 0.79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 | 224,300円 | +14.6% | +9.7% | 5.81% | 8.54倍 | 3.39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 | 72,100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
