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 |
|---|---|---|---|---|---|---|---|
| 2021/05/27 | 2,751 | 2,755 | 2,713 | 2,725 | -41 | -1.5% | 1,626,600 |
| 2021/05/26 | 2,767 | 2,797 | 2,756 | 2,766 | -8 | -0.3% | 1,244,400 |
| 2021/05/25 | 2,736 | 2,787 | 2,723 | 2,774 | +71 | +2.6% | 1,816,600 |
| 2021/05/24 | 2,727 | 2,736 | 2,630 | 2,703 | -74 | -2.7% | 4,684,500 |
| 2021/05/21 | 2,779 | 2,800 | 2,762 | 2,777 | ±0 | ±0% | 1,519,200 |
| 2021/05/20 | 2,765 | 2,787 | 2,741 | 2,777 | -14 | -0.5% | 1,561,900 |
| 2021/05/19 | 2,780 | 2,823 | 2,773 | 2,791 | -39 | -1.4% | 1,242,800 |
| 2021/05/18 | 2,767 | 2,840 | 2,764 | 2,830 | +90 | +3.3% | 1,513,700 |
| 2021/05/17 | 2,842 | 2,847 | 2,738 | 2,740 | -78 | -2.8% | 1,947,400 |
| 2021/05/14 | 2,819 | 2,845 | 2,808 | 2,818 | +55 | +2% | 1,434,200 |
| 2021/05/13 | 2,790 | 2,826 | 2,745 | 2,763 | -85 | -3% | 2,140,900 |
| 2021/05/12 | 2,966 | 2,966 | 2,810 | 2,848 | -99 | -3.4% | 2,485,600 |
| 2021/05/11 | 3,020 | 3,020 | 2,940 | 2,947 | -83 | -2.7% | 1,487,400 |
| 2021/05/10 | 2,994 | 3,030 | 2,982 | 3,030 | +35 | +1.2% | 777,800 |
| 2021/05/07 | 2,978 | 3,015 | 2,951 | 2,995 | -15 | -0.5% | 1,363,600 |
| 2021/05/06 | 3,090 | 3,115 | 3,000 | 3,010 | -80 | -2.6% | 1,883,900 |
| 2021/04/30 | 3,105 | 3,160 | 3,040 | 3,090 | +15 | +0.5% | 2,509,000 |
| 2021/04/28 | 3,005 | 3,080 | 2,989 | 3,075 | +86 | +2.9% | 1,922,300 |
| 2021/04/27 | 2,961 | 3,020 | 2,933 | 2,989 | +30 | +1% | 1,434,400 |
| 2021/04/26 | 3,000 | 3,015 | 2,956 | 2,959 | -17 | -0.6% | 1,511,200 |
| 2021/04/23 | 3,020 | 3,045 | 2,962 | 2,976 | -49 | -1.6% | 1,800,800 |
| 2021/04/22 | 3,040 | 3,050 | 2,987 | 3,025 | +36 | +1.2% | 1,107,600 |
| 2021/04/21 | 3,020 | 3,065 | 2,978 | 2,989 | -86 | -2.8% | 1,496,000 |
| 2021/04/20 | 3,135 | 3,135 | 3,055 | 3,075 | -75 | -2.4% | 1,532,200 |
| 2021/04/19 | 3,195 | 3,195 | 3,135 | 3,150 | -75 | -2.3% | 1,292,400 |
| 2021/04/16 | 3,200 | 3,235 | 3,185 | 3,225 | ±0 | ±0% | 987,200 |
| 2021/04/15 | 3,285 | 3,325 | 3,205 | 3,225 | -70 | -2.1% | 1,762,000 |
| 2021/04/14 | 3,200 | 3,295 | 3,160 | 3,295 | +125 | +3.9% | 2,857,800 |
| 2021/04/13 | 3,150 | 3,185 | 3,135 | 3,170 | +75 | +2.4% | 1,424,700 |
| 2021/04/12 | 3,100 | 3,115 | 3,060 | 3,095 | +40 | +1.3% | 1,070,400 |
| 2021/04/09 | 3,070 | 3,095 | 3,055 | 3,055 | +15 | +0.5% | 756,600 |
| 2021/04/08 | 3,100 | 3,105 | 3,035 | 3,040 | -80 | -2.6% | 1,144,900 |
| 2021/04/07 | 3,105 | 3,170 | 3,095 | 3,120 | +45 | +1.5% | 1,790,900 |
| 2021/04/06 | 3,060 | 3,100 | 3,035 | 3,075 | +75 | +2.5% | 1,942,000 |
| 2021/04/05 | 2,970 | 3,040 | 2,927 | 3,000 | +16 | +0.5% | 2,250,100 |
| 2021/04/02 | 3,045 | 3,050 | 2,972 | 2,984 | -21 | -0.7% | 1,025,600 |
| 2021/04/01 | 3,060 | 3,080 | 2,995 | 3,005 | +5 | +0.2% | 898,500 |
| 2021/03/31 | 3,060 | 3,060 | 2,987 | 3,000 | -35 | -1.2% | 1,281,300 |
| 2021/03/30 | 3,030 | 3,080 | 2,974 | 3,035 | +5 | +0.2% | 1,678,400 |
| 2021/03/29 | 3,200 | 3,210 | 3,015 | 3,030 | -120 | -3.8% | 3,033,500 |
| 2021/03/26 | 3,115 | 3,175 | 3,110 | 3,150 | +75 | +2.4% | 1,422,200 |
| 2021/03/25 | 3,060 | 3,105 | 3,050 | 3,075 | +40 | +1.3% | 858,400 |
| 2021/03/24 | 3,085 | 3,130 | 3,030 | 3,035 | -90 | -2.9% | 1,510,300 |
| 2021/03/23 | 3,285 | 3,285 | 3,125 | 3,125 | -165 | -5% | 2,653,400 |
| 2021/03/22 | 3,310 | 3,330 | 3,270 | 3,290 | -45 | -1.3% | 1,076,000 |
| 2021/03/19 | 3,290 | 3,350 | 3,270 | 3,335 | ±0 | ±0% | 2,079,400 |
| 2021/03/18 | 3,260 | 3,335 | 3,235 | 3,335 | +120 | +3.7% | 1,877,100 |
| 2021/03/17 | 3,195 | 3,270 | 3,195 | 3,215 | +15 | +0.5% | 1,297,600 |
| 2021/03/16 | 3,225 | 3,235 | 3,190 | 3,200 | -15 | -0.5% | 1,020,200 |
| 2021/03/15 | 3,235 | 3,240 | 3,175 | 3,215 | -15 | -0.5% | 1,305,000 |
1001～
1050
件表示中 / 6009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 | 496,700円 | -11.8% | -29.2% | 3.72% | 12.52倍 | 1.19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 | 90,300円 | -5.0% | -4.7% | 4.43% | 8.40倍 | 0.78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 | 100,300円 | -6.7% | -7.1% | 4.39% | 9.70倍 | 0.86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 | 232,600円 | +14.6% | +9.7% | 5.61% | 8.85倍 | 3.52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 | 69,200円 | +21.4% | +19.0% | 5.78% | 14.14倍 | 2.33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
