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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 7,037 | 7,333.3 | 6,963 | 7,333.3 | -148.2 | -2% | 24,300 |
| 2001/06/14 | 7,555.6 | 7,592.6 | 7,333.3 | 7,481.5 | -111.1 | -1.5% | 19,440 |
| 2001/06/13 | 7,814.8 | 7,814.8 | 7,333.3 | 7,592.6 | -222.2 | -2.8% | 23,490 |
| 2001/06/12 | 8,333.3 | 8,333.3 | 7,666.7 | 7,814.8 | -592.6 | -7% | 29,160 |
| 2001/06/11 | 8,518.5 | 8,518.5 | 8,407.4 | 8,407.4 | -185.2 | -2.2% | 11,070 |
| 2001/06/08 | 8,481.5 | 8,592.6 | 8,444.4 | 8,592.6 | +185.2 | +2.2% | 16,470 |
| 2001/06/07 | 8,370.4 | 8,444.4 | 8,333.3 | 8,407.4 | +111.1 | +1.3% | 12,690 |
| 2001/06/06 | 8,333.3 | 8,481.5 | 8,296.3 | 8,296.3 | ±0 | ±0% | 12,960 |
| 2001/06/05 | 8,481.5 | 8,481.5 | 8,259.3 | 8,296.3 | -148.1 | -1.8% | 14,850 |
| 2001/06/04 | 8,259.3 | 8,444.4 | 8,259.3 | 8,444.4 | +37 | +0.4% | 10,260 |
| 2001/06/01 | 8,518.5 | 8,629.6 | 8,333.3 | 8,407.4 | +148.1 | +1.8% | 23,760 |
| 2001/05/31 | 8,518.5 | 8,703.7 | 8,222.2 | 8,259.3 | -555.5 | -6.3% | 34,290 |
| 2001/05/30 | 9,222.2 | 9,222.2 | 8,666.7 | 8,814.8 | -296.3 | -3.3% | 16,470 |
| 2001/05/29 | 9,000 | 9,111.1 | 8,963 | 9,111.1 | +37 | +0.4% | 16,200 |
| 2001/05/28 | 9,148.1 | 9,185.2 | 9,000 | 9,074.1 | -148.1 | -1.6% | 15,930 |
| 2001/05/25 | 9,555.6 | 9,555.6 | 9,185.2 | 9,222.2 | -185.2 | -2% | 23,220 |
| 2001/05/24 | 9,518.5 | 9,518.5 | 9,333.3 | 9,407.4 | -148.2 | -1.6% | 12,960 |
| 2001/05/23 | 9,666.7 | 9,703.7 | 9,518.5 | 9,555.6 | -74 | -0.8% | 19,710 |
| 2001/05/22 | 9,814.8 | 9,851.9 | 9,592.6 | 9,629.6 | +74 | +0.8% | 51,030 |
| 2001/05/21 | 9,185.2 | 9,555.6 | 9,148.1 | 9,555.6 | +370.4 | +4% | 25,920 |
| 2001/05/18 | 9,222.2 | 9,259.3 | 9,074.1 | 9,185.2 | +74.1 | +0.8% | 19,170 |
| 2001/05/17 | 9,296.3 | 9,296.3 | 8,963 | 9,111.1 | +37 | +0.4% | 16,740 |
| 2001/05/16 | 9,407.4 | 9,407.4 | 9,074.1 | 9,074.1 | -296.3 | -3.2% | 13,500 |
| 2001/05/15 | 9,296.3 | 9,370.4 | 9,185.2 | 9,370.4 | +74.1 | +0.8% | 12,420 |
| 2001/05/14 | 9,370.4 | 9,444.4 | 9,074.1 | 9,296.3 | -370.4 | -3.8% | 25,380 |
| 2001/05/11 | 9,703.7 | 9,814.8 | 9,518.5 | 9,666.7 | +37.1 | +0.4% | 30,780 |
| 2001/05/10 | 9,703.7 | 9,777.8 | 9,481.5 | 9,629.6 | +111.1 | +1.2% | 36,720 |
| 2001/05/09 | 9,925.9 | 9,963 | 9,518.5 | 9,518.5 | -111.1 | -1.2% | 97,200 |
| 2001/05/08 | 9,370.4 | 9,888.9 | 9,296.3 | 9,629.6 | +259.2 | +2.8% | 70,470 |
| 2001/05/07 | 9,629.6 | 9,777.8 | 9,296.3 | 9,370.4 | -259.2 | -2.7% | 46,710 |
| 2001/05/02 | 9,074.1 | 9,629.6 | 9,000 | 9,629.6 | +629.6 | +7% | 63,450 |
| 2001/05/01 | 9,037 | 9,074.1 | 8,814.8 | 9,000 | +185.2 | +2.1% | 20,790 |
| 2001/04/27 | 9,074.1 | 9,074.1 | 8,777.8 | 8,814.8 | -185.2 | -2.1% | 24,030 |
| 2001/04/26 | 9,185.2 | 9,259.3 | 8,851.9 | 9,000 | -111.1 | -1.2% | 29,160 |
| 2001/04/25 | 8,629.6 | 9,259.3 | 8,629.6 | 9,111.1 | +407.4 | +4.7% | 66,150 |
| 2001/04/24 | 8,518.5 | 8,740.7 | 8,185.2 | 8,703.7 | +185.2 | +2.2% | 71,280 |
| 2001/04/23 | 9,037 | 9,037 | 8,518.5 | 8,518.5 | -518.5 | -5.7% | 51,030 |
| 2001/04/20 | 9,259.3 | 9,333.3 | 8,963 | 9,037 | -148.2 | -1.6% | 25,110 |
| 2001/04/19 | 9,629.6 | 9,777.8 | 9,185.2 | 9,185.2 | -148.1 | -1.6% | 102,330 |
| 2001/04/18 | 8,963 | 9,333.3 | 8,925.9 | 9,333.3 | +481.4 | +5.4% | 32,670 |
| 2001/04/17 | 8,888.9 | 9,000 | 8,740.7 | 8,851.9 | -259.2 | -2.8% | 39,150 |
| 2001/04/16 | 9,407.4 | 9,407.4 | 9,074.1 | 9,111.1 | -370.4 | -3.9% | 28,620 |
| 2001/04/13 | 9,925.9 | 10,148.1 | 9,370.4 | 9,481.5 | -444.4 | -4.5% | 136,080 |
| 2001/04/12 | 10,148.1 | 10,222.2 | 9,925.9 | 9,925.9 | -185.2 | -1.8% | 108,270 |
| 2001/04/11 | 10,185.2 | 10,185.2 | 9,740.7 | 10,111.1 | +296.3 | +3% | 149,310 |
| 2001/04/10 | 9,000 | 9,888.9 | 8,925.9 | 9,814.8 | +925.9 | +10.4% | 138,780 |
| 2001/04/09 | 8,703.7 | 9,074.1 | 8,703.7 | 8,888.9 | ±0 | ±0% | 32,940 |
| 2001/04/06 | 9,148.1 | 9,148.1 | 8,703.7 | 8,888.9 | +185.2 | +2.1% | 55,890 |
| 2001/04/05 | 8,333.3 | 8,703.7 | 8,333.3 | 8,703.7 | +370.4 | +4.4% | 38,610 |
| 2001/04/04 | 8,481.5 | 8,481.5 | 8,222.2 | 8,333.3 | -296.3 | -3.4% | 32,130 |
5851～
5900
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
