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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 888.9 | 898.9 | 866.7 | 898.9 | -1.1 | -0.1% | 99,900 |
| 2002/07/26 | 911.1 | 915.6 | 888.9 | 900 | -33.3 | -3.6% | 60,570 |
| 2002/07/25 | 964.4 | 976.7 | 923.3 | 933.3 | -8.9 | -0.9% | 80,640 |
| 2002/07/24 | 932.2 | 986.7 | 923.3 | 942.2 | +31.1 | +3.4% | 164,610 |
| 2002/07/23 | 887.8 | 933.3 | 873.3 | 911.1 | +26.7 | +3% | 85,500 |
| 2002/07/22 | 861.1 | 976.7 | 835.6 | 884.4 | -21.2 | -2.3% | 167,580 |
| 2002/07/19 | 805.6 | 921.1 | 800 | 905.6 | +77.8 | +9.4% | 111,510 |
| 2002/07/18 | 844.4 | 861.1 | 784.4 | 827.8 | +5.6 | +0.7% | 237,330 |
| 2002/07/17 | 888.9 | 893.3 | 812.2 | 822.2 | -94.5 | -10.3% | 176,400 |
| 2002/07/16 | 950 | 955.6 | 916.7 | 916.7 | -55.5 | -5.7% | 63,720 |
| 2002/07/15 | 993.3 | 1,000 | 956.7 | 972.2 | -33.4 | -3.3% | 43,200 |
| 2002/07/12 | 1,000 | 1,007.8 | 992.2 | 1,005.6 | +1.2 | +0.1% | 35,370 |
| 2002/07/11 | 1,022.2 | 1,038.9 | 1,000 | 1,004.4 | -35.6 | -3.4% | 36,360 |
| 2002/07/10 | 1,033.3 | 1,040 | 1,024.4 | 1,040 | +1.1 | +0.1% | 29,790 |
| 2002/07/09 | 1,023.3 | 1,042.2 | 1,023.3 | 1,038.9 | +4.5 | +0.4% | 28,530 |
| 2002/07/08 | 1,065.6 | 1,065.6 | 1,031.1 | 1,034.4 | ±0 | ±0% | 61,020 |
| 2002/07/05 | 1,005.6 | 1,038.9 | 1,005.6 | 1,034.4 | +17.7 | +1.7% | 32,850 |
| 2002/07/04 | 1,032.2 | 1,043.3 | 1,015.6 | 1,016.7 | -15.5 | -1.5% | 55,170 |
| 2002/07/03 | 995.6 | 1,033.3 | 990 | 1,032.2 | +15.5 | +1.5% | 61,560 |
| 2002/07/02 | 1,022.2 | 1,022.2 | 994.4 | 1,016.7 | -20 | -1.9% | 76,500 |
| 2002/07/01 | 1,036.7 | 1,044.4 | 1,033.3 | 1,036.7 | -18.9 | -1.8% | 55,890 |
| 2002/06/28 | 1,055.6 | 1,066.7 | 1,033.3 | 1,055.6 | +2.3 | +0.2% | 60,210 |
| 2002/06/27 | 1,058.9 | 1,082.2 | 1,050 | 1,053.3 | -16.7 | -1.6% | 39,420 |
| 2002/06/26 | 1,077.8 | 1,077.8 | 1,048.9 | 1,070 | -30 | -2.7% | 51,750 |
| 2002/06/25 | 1,088.9 | 1,122.2 | 1,082.2 | 1,100 | +1.1 | +0.1% | 39,510 |
| 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 |
5651～
5700
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
