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 |
|---|---|---|---|---|---|---|---|
| 2002/11/15 | 407.2 | 410 | 388.9 | 404.4 | +10.5 | +2.7% | 49,680 |
| 2002/11/14 | 438.9 | 444.4 | 392.8 | 393.9 | -43.3 | -9.9% | 72,720 |
| 2002/11/13 | 446.7 | 451.1 | 435.6 | 437.2 | -8.4 | -1.9% | 22,680 |
| 2002/11/12 | 428.9 | 445.6 | 428.9 | 445.6 | +0.6 | +0.1% | 51,930 |
| 2002/11/11 | 468.3 | 471.1 | 445 | 445 | -43.3 | -8.9% | 47,880 |
| 2002/11/08 | 480 | 490 | 477.8 | 488.3 | +2.7 | +0.6% | 37,080 |
| 2002/11/07 | 515 | 515 | 479.4 | 485.6 | -25 | -4.9% | 30,240 |
| 2002/11/06 | 500 | 514.4 | 500 | 510.6 | +15 | +3% | 77,580 |
| 2002/11/05 | 466.7 | 495.6 | 466.7 | 495.6 | +30.6 | +6.6% | 53,010 |
| 2002/11/01 | 458.9 | 466.7 | 458.9 | 465 | +1.7 | +0.4% | 13,950 |
| 2002/10/31 | 472.2 | 475.6 | 463.3 | 463.3 | -6.1 | -1.3% | 28,620 |
| 2002/10/30 | 473.9 | 475 | 466.7 | 469.4 | +5.5 | +1.2% | 20,700 |
| 2002/10/29 | 483.3 | 491.1 | 463.3 | 463.9 | -23.3 | -4.8% | 45,450 |
| 2002/10/28 | 462.2 | 487.8 | 462.2 | 487.2 | +22.8 | +4.9% | 44,640 |
| 2002/10/25 | 451.1 | 464.4 | 451.1 | 464.4 | +13.3 | +2.9% | 46,440 |
| 2002/10/24 | 469.4 | 469.4 | 444.4 | 451.1 | -18.3 | -3.9% | 62,190 |
| 2002/10/23 | 444.4 | 479.4 | 444.4 | 469.4 | -10 | -2.1% | 72,810 |
| 2002/10/22 | 519.4 | 520 | 479.4 | 479.4 | -44.5 | -8.5% | 104,310 |
| 2002/10/21 | 539.4 | 547.8 | 516.7 | 523.9 | -2.2 | -0.4% | 126,990 |
| 2002/10/18 | 526.1 | 533.3 | 522.8 | 526.1 | +26.7 | +5.3% | 165,690 |
| 2002/10/17 | 451.1 | 500 | 451.1 | 499.4 | +43.8 | +9.6% | 153,720 |
| 2002/10/16 | 493.3 | 511.1 | 445.6 | 455.6 | -11.1 | -2.4% | 362,610 |
| 2002/10/15 | 466.7 | 466.7 | 463.3 | 466.7 | +44.5 | +10.5% | 86,940 |
| 2002/10/11 | 404.4 | 422.2 | 404.4 | 422.2 | +44.4 | +11.8% | 184,230 |
| 2002/10/10 | 368.9 | 383.3 | 368.9 | 377.8 | -35.5 | -8.6% | 206,280 |
| 2002/10/09 | 451.1 | 455.6 | 413.3 | 413.3 | -44.5 | -9.7% | 181,980 |
| 2002/10/08 | 456.1 | 471.1 | 448.9 | 457.8 | -25 | -5.2% | 75,240 |
| 2002/10/07 | 498.9 | 500 | 477.2 | 482.8 | -38.9 | -7.5% | 129,870 |
| 2002/10/04 | 467.8 | 522.2 | 466.7 | 521.7 | +27.3 | +5.5% | 116,910 |
| 2002/10/03 | 534.4 | 537.8 | 493.9 | 494.4 | -45.6 | -8.4% | 130,770 |
| 2002/10/02 | 595.6 | 600 | 528.9 | 540 | -44.4 | -7.6% | 96,030 |
| 2002/10/01 | 605.6 | 615.6 | 578.9 | 584.4 | -37.8 | -6.1% | 78,660 |
| 2002/09/30 | 617.8 | 633.3 | 611.1 | 622.2 | -6.7 | -1.1% | 36,900 |
| 2002/09/27 | 594.4 | 638.9 | 594.4 | 628.9 | +23.3 | +3.8% | 48,690 |
| 2002/09/26 | 597.8 | 616.7 | 597.8 | 605.6 | +7.8 | +1.3% | 47,160 |
| 2002/09/25 | 606.7 | 618.9 | 597.8 | 597.8 | -46.6 | -7.2% | 64,350 |
| 2002/09/24 | 655.6 | 656.7 | 640 | 644.4 | -44.5 | -6.5% | 68,760 |
| 2002/09/20 | 700 | 715.6 | 684.4 | 688.9 | -16.7 | -2.4% | 37,080 |
| 2002/09/19 | 717.8 | 733.3 | 701.1 | 705.6 | -8.8 | -1.2% | 35,010 |
| 2002/09/18 | 726.7 | 726.7 | 700 | 714.4 | -18.9 | -2.6% | 21,960 |
| 2002/09/17 | 733.3 | 748.9 | 725.6 | 733.3 | -1.1 | -0.1% | 31,950 |
| 2002/09/13 | 711.1 | 735.6 | 705.6 | 734.4 | -4.5 | -0.6% | 92,880 |
| 2002/09/12 | 714.4 | 738.9 | 702.2 | 738.9 | +7.8 | +1.1% | 76,860 |
| 2002/09/11 | 723.3 | 737.8 | 723.3 | 731.1 | -13.3 | -1.8% | 58,860 |
| 2002/09/10 | 766.7 | 766.7 | 733.3 | 744.4 | -22.3 | -2.9% | 42,210 |
| 2002/09/09 | 767.8 | 787.8 | 752.2 | 766.7 | ±0 | ±0% | 28,530 |
| 2002/09/06 | 765.6 | 766.7 | 734.4 | 766.7 | -7.7 | -1% | 67,770 |
| 2002/09/05 | 772.2 | 794.4 | 768.9 | 774.4 | +5.5 | +0.7% | 51,120 |
| 2002/09/04 | 766.7 | 785.6 | 764.4 | 768.9 | -34.4 | -4.3% | 76,230 |
| 2002/09/03 | 816.7 | 816.7 | 786.7 | 803.3 | -35.6 | -4.2% | 60,840 |
5501～
5550
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 | 370,100円 | +0.8% | +0.3% | 4.32% | 12.74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 | 79,800円 | -5.0% | -4.7% | 5.01% | 7.48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 | 91,700円 | -6.7% | -7.1% | 4.80% | 8.91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 | 226,200円 | +14.6% | +9.7% | 5.76% | 8.61倍 | 3.42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 | 72,200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
