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 |
|---|---|---|---|---|---|---|---|
| 2002/06/24 | 1,055.6 | 1,110 | 1,043.3 | 1,098.9 | +6.7 | +0.6% | 58,680 |
| 2002/06/21 | 1,100 | 1,100 | 1,066.7 | 1,092.2 | -17.8 | -1.6% | 68,400 |
| 2002/06/20 | 1,066.7 | 1,122.2 | 1,033.3 | 1,110 | +37.8 | +3.5% | 97,200 |
| 2002/06/19 | 1,110 | 1,122.2 | 1,072.2 | 1,072.2 | -72.2 | -6.3% | 216,090 |
| 2002/06/18 | 1,288.9 | 1,322.2 | 1,133.3 | 1,144.4 | -133.4 | -10.4% | 135,270 |
| 2002/06/17 | 1,355.6 | 1,355.6 | 1,277.8 | 1,277.8 | -77.8 | -5.7% | 52,200 |
| 2002/06/14 | 1,333.3 | 1,366.7 | 1,333.3 | 1,355.6 | +22.3 | +1.7% | 112,410 |
| 2002/06/13 | 1,400 | 1,411.1 | 1,333.3 | 1,333.3 | -77.8 | -5.5% | 79,020 |
| 2002/06/12 | 1,444.4 | 1,455.6 | 1,411.1 | 1,411.1 | -55.6 | -3.8% | 41,130 |
| 2002/06/11 | 1,477.8 | 1,488.9 | 1,444.4 | 1,466.7 | -33.3 | -2.2% | 51,300 |
| 2002/06/10 | 1,533.3 | 1,533.3 | 1,500 | 1,500 | -22.2 | -1.5% | 26,010 |
| 2002/06/07 | 1,522.2 | 1,522.2 | 1,500 | 1,522.2 | -11.1 | -0.7% | 61,110 |
| 2002/06/06 | 1,533.3 | 1,544.4 | 1,511.1 | 1,533.3 | -22.3 | -1.4% | 44,100 |
| 2002/06/05 | 1,533.3 | 1,555.6 | 1,522.2 | 1,555.6 | +11.2 | +0.7% | 42,030 |
| 2002/06/04 | 1,544.4 | 1,566.7 | 1,533.3 | 1,544.4 | ±0 | ±0% | 58,680 |
| 2002/06/03 | 1,555.6 | 1,577.8 | 1,544.4 | 1,544.4 | -22.3 | -1.4% | 28,530 |
| 2002/05/31 | 1,555.6 | 1,588.9 | 1,544.4 | 1,566.7 | +11.1 | +0.7% | 45,450 |
| 2002/05/30 | 1,566.7 | 1,577.8 | 1,533.3 | 1,555.6 | -22.2 | -1.4% | 45,090 |
| 2002/05/29 | 1,566.7 | 1,600 | 1,566.7 | 1,577.8 | -11.1 | -0.7% | 37,440 |
| 2002/05/28 | 1,611.1 | 1,644.4 | 1,588.9 | 1,588.9 | -55.5 | -3.4% | 69,750 |
| 2002/05/27 | 1,622.2 | 1,644.4 | 1,600 | 1,644.4 | +22.2 | +1.4% | 56,790 |
| 2002/05/24 | 1,666.7 | 1,688.9 | 1,611.1 | 1,622.2 | -33.4 | -2% | 91,710 |
| 2002/05/23 | 1,577.8 | 1,700 | 1,555.6 | 1,655.6 | +100 | +6.4% | 144,540 |
| 2002/05/22 | 1,533.3 | 1,566.7 | 1,533.3 | 1,555.6 | ±0 | ±0% | 39,060 |
| 2002/05/21 | 1,544.4 | 1,555.6 | 1,522.2 | 1,555.6 | -11.1 | -0.7% | 58,140 |
| 2002/05/20 | 1,555.6 | 1,588.9 | 1,555.6 | 1,566.7 | +22.3 | +1.4% | 41,130 |
| 2002/05/17 | 1,555.6 | 1,566.7 | 1,522.2 | 1,544.4 | -11.2 | -0.7% | 83,700 |
| 2002/05/16 | 1,511.1 | 1,555.6 | 1,500 | 1,555.6 | +33.4 | +2.2% | 80,910 |
| 2002/05/15 | 1,533.3 | 1,555.6 | 1,522.2 | 1,522.2 | ±0 | ±0% | 51,210 |
| 2002/05/14 | 1,555.6 | 1,577.8 | 1,522.2 | 1,522.2 | -33.4 | -2.1% | 46,170 |
| 2002/05/13 | 1,544.4 | 1,577.8 | 1,544.4 | 1,555.6 | -33.3 | -2.1% | 35,910 |
| 2002/05/10 | 1,600 | 1,611.1 | 1,588.9 | 1,588.9 | ±0 | ±0% | 24,570 |
| 2002/05/09 | 1,666.7 | 1,666.7 | 1,588.9 | 1,588.9 | -22.2 | -1.4% | 52,740 |
| 2002/05/08 | 1,600 | 1,711.1 | 1,588.9 | 1,611.1 | +22.2 | +1.4% | 45,720 |
| 2002/05/07 | 1,611.1 | 1,611.1 | 1,588.9 | 1,588.9 | -33.3 | -2.1% | 33,840 |
| 2002/05/02 | 1,655.6 | 1,666.7 | 1,622.2 | 1,622.2 | -33.4 | -2% | 28,170 |
| 2002/05/01 | 1,633.3 | 1,666.7 | 1,633.3 | 1,655.6 | +22.3 | +1.4% | 29,250 |
| 2002/04/30 | 1,600 | 1,666.7 | 1,600 | 1,633.3 | +33.3 | +2.1% | 41,220 |
| 2002/04/26 | 1,622.2 | 1,644.4 | 1,600 | 1,600 | -66.7 | -4% | 57,240 |
| 2002/04/25 | 1,666.7 | 1,700 | 1,644.4 | 1,666.7 | ±0 | ±0% | 62,190 |
| 2002/04/24 | 1,600 | 1,711.1 | 1,588.9 | 1,666.7 | +66.7 | +4.2% | 106,200 |
| 2002/04/23 | 1,577.8 | 1,622.2 | 1,566.7 | 1,600 | -11.1 | -0.7% | 50,220 |
| 2002/04/22 | 1,555.6 | 1,611.1 | 1,533.3 | 1,611.1 | +22.2 | +1.4% | 102,240 |
| 2002/04/19 | 1,611.1 | 1,655.6 | 1,566.7 | 1,588.9 | -77.8 | -4.7% | 101,790 |
| 2002/04/18 | 1,611.1 | 1,722.2 | 1,611.1 | 1,666.7 | +33.4 | +2% | 113,490 |
| 2002/04/17 | 1,866.7 | 1,866.7 | 1,533.3 | 1,633.3 | -200 | -10.9% | 288,360 |
| 2002/04/16 | 1,833.3 | 1,855.6 | 1,833.3 | 1,833.3 | -22.3 | -1.2% | 64,800 |
| 2002/04/15 | 1,855.6 | 1,877.8 | 1,833.3 | 1,855.6 | ±0 | ±0% | 40,590 |
| 2002/04/12 | 1,866.7 | 1,877.8 | 1,833.3 | 1,855.6 | -33.3 | -1.8% | 164,160 |
| 2002/04/11 | 2,000 | 2,022.2 | 1,888.9 | 1,888.9 | -88.9 | -4.5% | 85,860 |
5601～
5650
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
