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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 2003/09/10 | 1,877.8 | 1,955.6 | 1,855.6 | 1,922.2 | -22.2 | -1.1% | 553,050 |
| 2003/09/09 | 2,000 | 2,022.2 | 1,922.2 | 1,944.4 | +11.1 | +0.6% | 607,500 |
| 2003/09/08 | 1,855.6 | 1,988.9 | 1,844.4 | 1,933.3 | +66.6 | +3.6% | 1,049,940 |
| 2003/09/05 | 1,922.2 | 1,922.2 | 1,833.3 | 1,866.7 | -22.2 | -1.2% | 420,480 |
| 2003/09/04 | 1,977.8 | 2,000 | 1,888.9 | 1,888.9 | -22.2 | -1.2% | 916,290 |
| 2003/09/03 | 2,188.9 | 2,255.6 | 1,911.1 | 1,911.1 | -111.1 | -5.5% | 3,298,230 |
| 2003/09/02 | 1,766.7 | 2,066.7 | 1,733.3 | 2,022.2 | +288.9 | +16.7% | 3,424,860 |
| 2003/09/01 | 1,700 | 1,766.7 | 1,688.9 | 1,733.3 | +44.4 | +2.6% | 242,910 |
| 2003/08/29 | 1,688.9 | 1,711.1 | 1,677.8 | 1,688.9 | +22.2 | +1.3% | 154,440 |
| 2003/08/28 | 1,711.1 | 1,733.3 | 1,666.7 | 1,666.7 | -66.6 | -3.8% | 196,380 |
| 2003/08/27 | 1,744.4 | 1,822.2 | 1,722.2 | 1,733.3 | -11.1 | -0.6% | 330,300 |
| 2003/08/26 | 1,677.8 | 1,755.6 | 1,666.7 | 1,744.4 | +33.3 | +1.9% | 278,280 |
| 2003/08/25 | 1,766.7 | 1,777.8 | 1,700 | 1,711.1 | -77.8 | -4.3% | 214,650 |
| 2003/08/22 | 1,822.2 | 1,822.2 | 1,788.9 | 1,788.9 | -33.3 | -1.8% | 157,500 |
| 2003/08/21 | 1,800 | 1,833.3 | 1,788.9 | 1,822.2 | +22.2 | +1.2% | 198,180 |
| 2003/08/20 | 1,877.8 | 1,888.9 | 1,800 | 1,800 | -88.9 | -4.7% | 264,330 |
| 2003/08/19 | 1,911.1 | 1,911.1 | 1,866.7 | 1,888.9 | +44.5 | +2.4% | 607,050 |
| 2003/08/18 | 1,833.3 | 1,866.7 | 1,800 | 1,844.4 | +33.3 | +1.8% | 358,290 |
| 2003/08/15 | 1,888.9 | 1,944.4 | 1,788.9 | 1,811.1 | -66.7 | -3.6% | 404,820 |
| 2003/08/14 | 1,844.4 | 1,888.9 | 1,811.1 | 1,877.8 | +11.1 | +0.6% | 354,960 |
| 2003/08/13 | 1,877.8 | 1,944.4 | 1,855.6 | 1,866.7 | +77.8 | +4.3% | 566,820 |
| 2003/08/12 | 1,744.4 | 1,822.2 | 1,722.2 | 1,788.9 | +66.7 | +3.9% | 295,830 |
| 2003/08/11 | 1,666.7 | 1,733.3 | 1,633.3 | 1,722.2 | +77.8 | +4.7% | 211,500 |
| 2003/08/08 | 1,655.6 | 1,711.1 | 1,611.1 | 1,644.4 | ±0 | ±0% | 238,410 |
| 2003/08/07 | 1,733.3 | 1,733.3 | 1,622.2 | 1,644.4 | -100 | -5.7% | 295,560 |
| 2003/08/06 | 1,700 | 1,800 | 1,700 | 1,744.4 | -44.5 | -2.5% | 554,490 |
| 2003/08/05 | 1,688.9 | 1,844.4 | 1,633.3 | 1,788.9 | +66.7 | +3.9% | 772,470 |
5351～
5400
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
