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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 1,966.7 | 1,966.7 | 1,900 | 1,922.2 | -44.5 | -2.3% | 36,990 |
| 2002/04/08 | 2,000 | 2,000 | 1,955.6 | 1,966.7 | -22.2 | -1.1% | 21,150 |
| 2002/04/05 | 2,000 | 2,022.2 | 1,966.7 | 1,988.9 | -11.1 | -0.6% | 45,090 |
| 2002/04/04 | 1,911.1 | 2,044.4 | 1,877.8 | 2,000 | +88.9 | +4.7% | 95,040 |
| 2002/04/03 | 1,888.9 | 1,911.1 | 1,855.6 | 1,911.1 | +22.2 | +1.2% | 52,380 |
| 2002/04/02 | 1,866.7 | 1,911.1 | 1,855.6 | 1,888.9 | -11.1 | -0.6% | 87,660 |
| 2002/04/01 | 1,922.2 | 1,944.4 | 1,866.7 | 1,900 | -11.1 | -0.6% | 60,930 |
| 2002/03/29 | 2,022.2 | 2,022.2 | 1,911.1 | 1,911.1 | -77.8 | -3.9% | 50,850 |
| 2002/03/28 | 2,033.3 | 2,044.4 | 1,977.8 | 1,988.9 | -11.1 | -0.6% | 40,680 |
| 2002/03/27 | 1,955.6 | 2,000 | 1,933.3 | 2,000 | +22.2 | +1.1% | 54,450 |
| 2002/03/26 | 1,955.6 | 2,044.4 | 1,944.4 | 1,977.8 | +33.4 | +1.7% | 68,490 |
| 2002/03/25 | 1,977.8 | 2,011.1 | 1,944.4 | 1,944.4 | -66.7 | -3.3% | 73,170 |
| 2002/03/22 | 2,066.7 | 2,077.8 | 1,944.4 | 2,011.1 | -88.9 | -4.2% | 121,500 |
| 2002/03/20 | 2,111.1 | 2,133.3 | 2,088.9 | 2,100 | -11.1 | -0.5% | 76,770 |
| 2002/03/19 | 2,122.2 | 2,133.3 | 2,077.8 | 2,111.1 | ±0 | ±0% | 93,870 |
| 2002/03/18 | 2,200 | 2,211.1 | 2,100 | 2,111.1 | -44.5 | -2.1% | 99,900 |
| 2002/03/15 | 2,133.3 | 2,177.8 | 2,122.2 | 2,155.6 | +33.4 | +1.6% | 131,760 |
| 2002/03/14 | 2,088.9 | 2,188.9 | 2,055.6 | 2,122.2 | -11.1 | -0.5% | 162,720 |
| 2002/03/13 | 2,188.9 | 2,322.2 | 2,122.2 | 2,133.3 | -177.8 | -7.7% | 241,560 |
| 2002/03/12 | 2,500 | 2,533.3 | 2,255.6 | 2,311.1 | -188.9 | -7.6% | 669,420 |
| 2002/03/11 | 2,300 | 2,500 | 2,233.3 | 2,500 | +333.3 | +15.4% | 1,397,070 |
| 2002/03/08 | 1,877.8 | 2,211.1 | 1,877.8 | 2,166.7 | +288.9 | +15.4% | 615,420 |
| 2002/03/07 | 1,900 | 1,900 | 1,844.4 | 1,877.8 | -11.1 | -0.6% | 87,120 |
| 2002/03/06 | 1,900 | 1,911.1 | 1,844.4 | 1,888.9 | -11.1 | -0.6% | 56,340 |
| 2002/03/05 | 1,944.4 | 1,955.6 | 1,866.7 | 1,900 | -11.1 | -0.6% | 71,820 |
| 2002/03/04 | 1,944.4 | 1,977.8 | 1,877.8 | 1,911.1 | +22.2 | +1.2% | 107,550 |
| 2002/03/01 | 1,888.9 | 1,911.1 | 1,855.6 | 1,888.9 | +11.1 | +0.6% | 43,470 |
| 2002/02/28 | 1,855.6 | 1,888.9 | 1,844.4 | 1,877.8 | -11.1 | -0.6% | 42,660 |
| 2002/02/27 | 1,877.8 | 1,888.9 | 1,844.4 | 1,888.9 | +11.1 | +0.6% | 44,280 |
| 2002/02/26 | 1,855.6 | 1,888.9 | 1,855.6 | 1,877.8 | +22.2 | +1.2% | 24,930 |
| 2002/02/25 | 1,988.9 | 1,988.9 | 1,855.6 | 1,855.6 | -111.1 | -5.6% | 39,960 |
| 2002/02/22 | 1,888.9 | 1,977.8 | 1,822.2 | 1,966.7 | ±0 | ±0% | 82,800 |
| 2002/02/21 | 2,000 | 2,000 | 1,900 | 1,966.7 | ±0 | ±0% | 51,840 |
| 2002/02/20 | 1,988.9 | 2,000 | 1,944.4 | 1,966.7 | -55.5 | -2.7% | 41,400 |
| 2002/02/19 | 2,033.3 | 2,066.7 | 2,011.1 | 2,022.2 | -44.5 | -2.2% | 81,810 |
| 2002/02/18 | 2,144.4 | 2,166.7 | 2,044.4 | 2,066.7 | -100 | -4.6% | 332,280 |
| 2002/02/15 | 2,011.1 | 2,166.7 | 1,944.4 | 2,166.7 | -88.9 | -3.9% | 768,690 |
| 2002/02/14 | 2,200 | 2,266.7 | 2,166.7 | 2,255.6 | +88.9 | +4.1% | 108,900 |
| 2002/02/13 | 2,222.2 | 2,222.2 | 2,133.3 | 2,166.7 | -77.7 | -3.5% | 52,290 |
| 2002/02/12 | 2,222.2 | 2,333.3 | 2,200 | 2,244.4 | +111.1 | +5.2% | 103,680 |
| 2002/02/08 | 2,100 | 2,155.6 | 2,088.9 | 2,133.3 | +55.5 | +2.7% | 23,580 |
| 2002/02/07 | 2,066.7 | 2,077.8 | 2,000 | 2,077.8 | +44.5 | +2.2% | 15,750 |
| 2002/02/06 | 2,066.7 | 2,077.8 | 2,033.3 | 2,033.3 | -44.5 | -2.1% | 28,890 |
| 2002/02/05 | 2,055.6 | 2,100 | 2,055.6 | 2,077.8 | -11.1 | -0.5% | 56,250 |
| 2002/02/04 | 2,166.7 | 2,188.9 | 2,077.8 | 2,088.9 | -33.3 | -1.6% | 55,440 |
| 2002/02/01 | 2,166.7 | 2,166.7 | 2,066.7 | 2,122.2 | -55.6 | -2.6% | 33,840 |
| 2002/01/31 | 2,077.8 | 2,188.9 | 2,077.8 | 2,177.8 | +55.6 | +2.6% | 26,910 |
| 2002/01/30 | 2,133.3 | 2,133.3 | 2,055.6 | 2,122.2 | -33.4 | -1.5% | 26,550 |
| 2002/01/29 | 2,177.8 | 2,200 | 2,155.6 | 2,155.6 | -66.6 | -3% | 22,500 |
| 2002/01/28 | 2,211.1 | 2,300 | 2,177.8 | 2,222.2 | ±0 | ±0% | 18,900 |
5651～
5700
件表示中 / 5972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 | 367,700円 | +0.8% | +0.3% | 4.35% | 12.66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 | 79,000円 | -5.0% | -4.7% | 5.06% | 7.41倍 | 0.68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 | 92,100円 | -6.7% | -7.1% | 4.78% | 8.96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 | 225,800円 | +14.6% | +9.7% | 5.78% | 8.59倍 | 3.41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
