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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 3,888.9 | 3,888.9 | 3,666.7 | 3,666.7 | +18.6 | +0.5% | 38,070 |
| 2001/08/24 | 3,925.9 | 4,037 | 3,559.3 | 3,648.1 | -314.9 | -7.9% | 62,370 |
| 2001/08/23 | 4,444.4 | 4,555.6 | 3,925.9 | 3,963 | -444.4 | -10.1% | 39,960 |
| 2001/08/22 | 4,333.3 | 4,555.6 | 4,333.3 | 4,407.4 | -148.2 | -3.3% | 25,650 |
| 2001/08/21 | 4,703.7 | 4,703.7 | 4,333.3 | 4,555.6 | -222.2 | -4.7% | 41,580 |
| 2001/08/20 | 4,888.9 | 5,037 | 4,777.8 | 4,777.8 | -333.3 | -6.5% | 22,140 |
| 2001/08/17 | 5,074.1 | 5,111.1 | 5,037 | 5,111.1 | ±0 | ±0% | 7,830 |
| 2001/08/16 | 5,185.2 | 5,222.2 | 5,037 | 5,111.1 | -74.1 | -1.4% | 15,930 |
| 2001/08/15 | 5,259.3 | 5,259.3 | 5,185.2 | 5,185.2 | -111.1 | -2.1% | 6,480 |
| 2001/08/14 | 5,222.2 | 5,296.3 | 5,148.1 | 5,296.3 | +111.1 | +2.1% | 12,150 |
| 2001/08/13 | 5,333.3 | 5,333.3 | 5,148.1 | 5,185.2 | -148.1 | -2.8% | 15,660 |
| 2001/08/10 | 5,407.4 | 5,407.4 | 5,259.3 | 5,333.3 | -148.2 | -2.7% | 8,910 |
| 2001/08/09 | 5,259.3 | 5,481.5 | 5,259.3 | 5,481.5 | +111.1 | +2.1% | 8,370 |
| 2001/08/08 | 5,444.4 | 5,481.5 | 5,333.3 | 5,370.4 | -111.1 | -2% | 8,910 |
| 2001/08/07 | 5,444.4 | 5,555.6 | 5,407.4 | 5,481.5 | -74.1 | -1.3% | 11,070 |
| 2001/08/06 | 5,703.7 | 5,740.7 | 5,555.6 | 5,555.6 | -111.1 | -2% | 13,500 |
| 2001/08/03 | 5,629.6 | 5,740.7 | 5,555.6 | 5,666.7 | +111.1 | +2% | 31,860 |
| 2001/08/02 | 5,370.4 | 5,555.6 | 5,333.3 | 5,555.6 | +259.3 | +4.9% | 28,350 |
| 2001/08/01 | 5,370.4 | 5,407.4 | 5,222.2 | 5,296.3 | ±0 | ±0% | 17,550 |
| 2001/07/31 | 5,222.2 | 5,407.4 | 5,185.2 | 5,296.3 | +74.1 | +1.4% | 13,500 |
| 2001/07/30 | 5,444.4 | 5,518.5 | 5,222.2 | 5,222.2 | -333.4 | -6% | 19,440 |
| 2001/07/27 | 5,703.7 | 5,703.7 | 5,555.6 | 5,555.6 | -185.1 | -3.2% | 23,490 |
| 2001/07/26 | 5,814.8 | 5,851.9 | 5,555.6 | 5,740.7 | +37 | +0.6% | 19,710 |
| 2001/07/25 | 5,555.6 | 5,925.9 | 5,555.6 | 5,703.7 | -148.2 | -2.5% | 26,460 |
| 2001/07/24 | 5,370.4 | 5,851.9 | 5,333.3 | 5,851.9 | +333.4 | +6% | 36,180 |
| 2001/07/23 | 6,000 | 6,000 | 5,518.5 | 5,518.5 | -629.6 | -10.2% | 36,720 |
| 2001/07/19 | 5,925.9 | 6,148.1 | 5,851.9 | 6,148.1 | ±0 | ±0% | 38,340 |
| 2001/07/18 | 6,296.3 | 6,925.9 | 5,740.7 | 6,148.1 | +111.1 | +1.8% | 166,590 |
| 2001/07/17 | 5,296.3 | 6,037 | 5,185.2 | 6,037 | +740.7 | +14% | 65,070 |
| 2001/07/16 | 5,296.3 | 5,370.4 | 5,222.2 | 5,296.3 | -333.3 | -5.9% | 25,110 |
| 2001/07/13 | 6,037 | 6,037 | 5,592.6 | 5,629.6 | -74.1 | -1.3% | 51,840 |
| 2001/07/12 | 5,259.3 | 5,703.7 | 5,259.3 | 5,703.7 | +592.6 | +11.6% | 86,940 |
| 2001/07/11 | 5,222.2 | 5,333.3 | 5,037 | 5,111.1 | -407.4 | -7.4% | 38,610 |
| 2001/07/10 | 5,555.6 | 5,740.7 | 5,333.3 | 5,518.5 | +148.1 | +2.8% | 43,200 |
| 2001/07/09 | 5,740.7 | 5,925.9 | 5,296.3 | 5,370.4 | -925.9 | -14.7% | 39,960 |
| 2001/07/06 | 6,370.4 | 6,407.4 | 6,111.1 | 6,296.3 | -444.4 | -6.6% | 25,920 |
| 2001/07/05 | 6,666.7 | 6,740.7 | 6,592.6 | 6,740.7 | ±0 | ±0% | 11,070 |
| 2001/07/04 | 6,851.9 | 6,888.9 | 6,703.7 | 6,740.7 | -296.3 | -4.2% | 12,960 |
| 2001/07/03 | 7,185.2 | 7,259.3 | 7,037 | 7,037 | -148.2 | -2.1% | 13,770 |
| 2001/07/02 | 7,259.3 | 7,296.3 | 7,148.1 | 7,185.2 | -222.2 | -3% | 16,200 |
| 2001/06/29 | 7,037 | 7,407.4 | 7,000 | 7,407.4 | +592.6 | +8.7% | 22,950 |
| 2001/06/28 | 6,925.9 | 6,963 | 6,814.8 | 6,814.8 | -111.1 | -1.6% | 7,560 |
| 2001/06/27 | 6,851.9 | 7,000 | 6,851.9 | 6,925.9 | ±0 | ±0% | 8,370 |
| 2001/06/26 | 6,814.8 | 6,963 | 6,740.7 | 6,925.9 | -37.1 | -0.5% | 8,640 |
| 2001/06/25 | 7,000 | 7,037 | 6,703.7 | 6,963 | -148.1 | -2.1% | 16,200 |
| 2001/06/22 | 7,444.4 | 7,592.6 | 7,074.1 | 7,111.1 | -111.1 | -1.5% | 44,550 |
| 2001/06/21 | 6,740.7 | 7,222.2 | 6,740.7 | 7,222.2 | +814.8 | +12.7% | 43,740 |
| 2001/06/20 | 6,629.6 | 6,703.7 | 6,333.3 | 6,407.4 | -222.2 | -3.4% | 19,710 |
| 2001/06/19 | 6,629.6 | 7,074.1 | 6,222.2 | 6,629.6 | -111.1 | -1.6% | 36,990 |
| 2001/06/18 | 7,111.1 | 7,185.2 | 6,740.7 | 6,740.7 | -592.6 | -8.1% | 20,520 |
5801～
5850
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
