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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 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 |
| 2002/09/02 | 860 | 881.1 | 838.9 | 838.9 | -43.3 | -4.9% | 43,650 |
| 2002/08/30 | 895.6 | 905.6 | 853.3 | 882.2 | -24.5 | -2.7% | 53,010 |
| 2002/08/29 | 915.6 | 932.2 | 900 | 906.7 | -37.7 | -4% | 28,800 |
| 2002/08/28 | 945.6 | 955.6 | 920 | 944.4 | -10 | -1% | 32,220 |
| 2002/08/27 | 965.6 | 965.6 | 945.6 | 954.4 | ±0 | ±0% | 22,860 |
| 2002/08/26 | 943.3 | 958.9 | 922.2 | 954.4 | +20 | +2.1% | 36,540 |
| 2002/08/23 | 891.1 | 955.6 | 891.1 | 934.4 | +10 | +1.1% | 64,260 |
| 2002/08/22 | 967.8 | 967.8 | 922.2 | 924.4 | -54.5 | -5.6% | 54,090 |
| 2002/08/21 | 987.8 | 990 | 973.3 | 978.9 | -10 | -1% | 37,890 |
| 2002/08/20 | 1,001.1 | 1,004.4 | 966.7 | 988.9 | -13.3 | -1.3% | 50,760 |
| 2002/08/19 | 1,016.7 | 1,017.8 | 977.8 | 1,002.2 | -14.5 | -1.4% | 54,180 |
| 2002/08/16 | 1,022.2 | 1,033.3 | 1,002.2 | 1,016.7 | ±0 | ±0% | 35,010 |
| 2002/08/15 | 1,010 | 1,027.8 | 1,010 | 1,016.7 | +2.3 | +0.2% | 45,900 |
| 2002/08/14 | 1,026.7 | 1,035.6 | 1,013.3 | 1,014.4 | -13.4 | -1.3% | 33,840 |
| 2002/08/13 | 1,016.7 | 1,042.2 | 1,011.1 | 1,027.8 | ±0 | ±0% | 46,080 |
| 2002/08/12 | 1,042.2 | 1,046.7 | 1,022.2 | 1,027.8 | -12.2 | -1.2% | 52,200 |
| 2002/08/09 | 1,022.2 | 1,046.7 | 1,001.1 | 1,040 | +17.8 | +1.7% | 64,980 |
| 2002/08/08 | 1,065.6 | 1,068.9 | 991.1 | 1,022.2 | -22.2 | -2.1% | 89,100 |
| 2002/08/07 | 1,038.9 | 1,055.6 | 1,024.4 | 1,044.4 | +33.3 | +3.3% | 60,480 |
| 2002/08/06 | 1,066.7 | 1,070 | 990 | 1,011.1 | -55.6 | -5.2% | 87,030 |
| 2002/08/05 | 1,041.1 | 1,071.1 | 1,036.7 | 1,066.7 | +23.4 | +2.2% | 73,440 |
| 2002/08/02 | 1,011.1 | 1,054.4 | 1,006.7 | 1,043.3 | +13.3 | +1.3% | 65,790 |
| 2002/08/01 | 1,033.3 | 1,044.4 | 1,011.1 | 1,030 | +18.9 | +1.9% | 118,710 |
| 2002/07/31 | 956.7 | 1,057.8 | 956.7 | 1,011.1 | +50 | +5.2% | 141,300 |
| 2002/07/30 | 933.3 | 962.2 | 920 | 961.1 | +62.2 | +6.9% | 56,430 |
5601～
5650
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
