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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 2,877.8 | 2,877.8 | 2,755.6 | 2,822.2 | -133.4 | -4.5% | 40,500 |
| 2001/12/13 | 3,088.9 | 3,088.9 | 2,955.6 | 2,955.6 | -222.2 | -7% | 20,790 |
| 2001/12/12 | 3,144.4 | 3,255.6 | 3,055.6 | 3,177.8 | +33.4 | +1.1% | 8,820 |
| 2001/12/11 | 3,000 | 3,300 | 2,977.8 | 3,144.4 | +77.7 | +2.5% | 24,210 |
| 2001/12/10 | 3,177.8 | 3,177.8 | 3,044.4 | 3,066.7 | -155.5 | -4.8% | 13,050 |
| 2001/12/07 | 3,177.8 | 3,266.7 | 3,044.4 | 3,222.2 | +11.1 | +0.3% | 21,330 |
| 2001/12/06 | 3,333.3 | 3,444.4 | 3,122.2 | 3,211.1 | -11.1 | -0.3% | 14,310 |
| 2001/12/05 | 3,222.2 | 3,333.3 | 3,166.7 | 3,222.2 | +122.2 | +3.9% | 13,680 |
| 2001/12/04 | 3,055.6 | 3,222.2 | 2,955.6 | 3,100 | +55.6 | +1.8% | 20,610 |
| 2001/12/03 | 3,311.1 | 3,311.1 | 3,000 | 3,044.4 | -344.5 | -10.2% | 16,470 |
| 2001/11/30 | 3,555.6 | 3,555.6 | 3,288.9 | 3,388.9 | -77.8 | -2.2% | 23,400 |
| 2001/11/29 | 3,522.2 | 3,611.1 | 3,422.2 | 3,466.7 | -200 | -5.5% | 16,650 |
| 2001/11/28 | 3,666.7 | 3,855.6 | 3,500 | 3,666.7 | ±0 | ±0% | 33,930 |
| 2001/11/27 | 3,555.6 | 3,888.9 | 3,477.8 | 3,666.7 | +211.1 | +6.1% | 65,160 |
| 2001/11/26 | 3,333.3 | 3,455.6 | 3,211.1 | 3,455.6 | +444.5 | +14.8% | 35,190 |
| 2001/11/22 | 3,055.6 | 3,100 | 2,944.4 | 3,011.1 | -222.2 | -6.9% | 36,180 |
| 2001/11/21 | 3,333.3 | 3,344.4 | 3,222.2 | 3,233.3 | -100 | -3% | 15,120 |
| 2001/11/20 | 3,333.3 | 3,388.9 | 3,300 | 3,333.3 | ±0 | ±0% | 12,780 |
| 2001/11/19 | 3,344.4 | 3,388.9 | 3,288.9 | 3,333.3 | -55.6 | -1.6% | 13,230 |
| 2001/11/16 | 3,444.4 | 3,522.2 | 3,333.3 | 3,388.9 | -166.7 | -4.7% | 6,930 |
| 2001/11/15 | 3,333.3 | 3,555.6 | 3,311.1 | 3,555.6 | +200 | +6% | 11,250 |
| 2001/11/14 | 3,511.1 | 3,555.6 | 3,344.4 | 3,355.6 | +55.6 | +1.7% | 5,940 |
| 2001/11/13 | 3,400 | 3,444.4 | 3,288.9 | 3,300 | -144.4 | -4.2% | 6,840 |
| 2001/11/12 | 3,555.6 | 3,611.1 | 3,444.4 | 3,444.4 | -111.2 | -3.1% | 11,970 |
| 2001/11/09 | 3,633.3 | 3,722.2 | 3,500 | 3,555.6 | -77.7 | -2.1% | 7,650 |
| 2001/11/08 | 3,766.7 | 3,811.1 | 3,555.6 | 3,633.3 | -133.4 | -3.5% | 6,390 |
| 2001/11/07 | 4,000 | 4,088.9 | 3,755.6 | 3,766.7 | -233.3 | -5.8% | 9,270 |
| 2001/11/06 | 3,977.8 | 4,055.6 | 3,722.2 | 4,000 | +22.2 | +0.6% | 16,830 |
| 2001/11/05 | 4,000 | 4,055.6 | 3,666.7 | 3,977.8 | +222.2 | +5.9% | 24,750 |
| 2001/11/02 | 3,666.7 | 3,777.8 | 3,555.6 | 3,755.6 | +388.9 | +11.6% | 19,440 |
| 2001/11/01 | 3,611.1 | 3,755.6 | 3,366.7 | 3,366.7 | -188.9 | -5.3% | 19,350 |
| 2001/10/31 | 3,511.1 | 3,566.7 | 3,477.8 | 3,555.6 | +44.5 | +1.3% | 8,640 |
| 2001/10/30 | 3,444.4 | 3,555.6 | 3,422.2 | 3,511.1 | -211.1 | -5.7% | 10,350 |
| 2001/10/29 | 3,988.9 | 3,988.9 | 3,722.2 | 3,722.2 | -300 | -7.5% | 9,720 |
| 2001/10/26 | 4,000 | 4,300 | 4,000 | 4,022.2 | -88.9 | -2.2% | 11,070 |
| 2001/10/25 | 4,088.9 | 4,133.3 | 3,866.7 | 4,111.1 | +22.2 | +0.5% | 17,100 |
| 2001/10/24 | 4,222.2 | 4,222.2 | 4,055.6 | 4,088.9 | -133.3 | -3.2% | 10,980 |
| 2001/10/23 | 4,444.4 | 4,455.6 | 4,011.1 | 4,222.2 | -100 | -2.3% | 18,540 |
| 2001/10/22 | 4,644.4 | 4,722.2 | 4,266.7 | 4,322.2 | -255.6 | -5.6% | 23,490 |
| 2001/10/19 | 4,388.9 | 4,666.7 | 4,266.7 | 4,577.8 | +266.7 | +6.2% | 29,160 |
| 2001/10/18 | 4,666.7 | 4,722.2 | 4,233.3 | 4,311.1 | -466.7 | -9.8% | 55,440 |
| 2001/10/17 | 4,333.3 | 4,777.8 | 4,233.3 | 4,777.8 | +555.6 | +13.2% | 103,860 |
| 2001/10/16 | 4,000 | 4,333.3 | 3,944.4 | 4,222.2 | +222.2 | +5.6% | 38,700 |
| 2001/10/15 | 4,166.7 | 4,166.7 | 4,000 | 4,000 | -111.1 | -2.7% | 13,050 |
| 2001/10/12 | 4,211.1 | 4,244.4 | 4,000 | 4,111.1 | +122.2 | +3.1% | 40,410 |
| 2001/10/11 | 3,833.3 | 4,000 | 3,722.2 | 3,988.9 | +322.2 | +8.8% | 23,040 |
| 2001/10/10 | 3,666.7 | 3,733.3 | 3,577.8 | 3,666.7 | -111.1 | -2.9% | 16,650 |
| 2001/10/09 | 3,622.2 | 4,111.1 | 3,611.1 | 3,777.8 | +166.7 | +4.6% | 56,970 |
| 2001/10/05 | 3,166.7 | 3,611.1 | 3,155.6 | 3,611.1 | +444.4 | +14% | 49,860 |
| 2001/10/04 | 2,766.7 | 3,166.7 | 2,766.7 | 3,166.7 | +444.5 | +16.3% | 41,400 |
5801～
5850
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
