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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 3,141 | 3,205 | 3,135 | 3,196 | +46 | +1.5% | 1,224,700 |
| 2023/12/05 | 3,173 | 3,192 | 3,143 | 3,150 | -32 | -1% | 1,284,500 |
| 2023/12/04 | 3,198 | 3,203 | 3,177 | 3,182 | -21 | -0.7% | 881,500 |
| 2023/12/01 | 3,234 | 3,234 | 3,196 | 3,203 | -4 | -0.1% | 1,199,500 |
| 2023/11/30 | 3,175 | 3,224 | 3,166 | 3,207 | +21 | +0.7% | 1,910,000 |
| 2023/11/29 | 3,225 | 3,233 | 3,172 | 3,186 | -55 | -1.7% | 1,438,400 |
| 2023/11/28 | 3,265 | 3,271 | 3,240 | 3,241 | -16 | -0.5% | 950,900 |
| 2023/11/27 | 3,239 | 3,272 | 3,221 | 3,257 | +20 | +0.6% | 918,900 |
| 2023/11/24 | 3,239 | 3,314 | 3,214 | 3,237 | +40 | +1.3% | 2,342,300 |
| 2023/11/22 | 3,155 | 3,221 | 3,153 | 3,197 | +26 | +0.8% | 1,828,400 |
| 2023/11/21 | 3,161 | 3,178 | 3,155 | 3,171 | -4 | -0.1% | 1,401,500 |
| 2023/11/20 | 3,210 | 3,229 | 3,172 | 3,175 | -37 | -1.2% | 1,517,400 |
| 2023/11/17 | 3,197 | 3,212 | 3,176 | 3,212 | +4 | +0.1% | 2,014,300 |
| 2023/11/16 | 3,284 | 3,302 | 3,193 | 3,208 | -76 | -2.3% | 2,197,700 |
| 2023/11/15 | 3,266 | 3,295 | 3,229 | 3,284 | +62 | +1.9% | 1,961,800 |
| 2023/11/14 | 3,255 | 3,267 | 3,202 | 3,222 | -16 | -0.5% | 1,286,800 |
| 2023/11/13 | 3,200 | 3,289 | 3,197 | 3,238 | +4 | +0.1% | 1,561,900 |
| 2023/11/10 | 3,252 | 3,307 | 3,159 | 3,234 | -18 | -0.6% | 3,435,600 |
| 2023/11/09 | 3,178 | 3,263 | 3,144 | 3,252 | +99 | +3.1% | 1,372,200 |
| 2023/11/08 | 3,273 | 3,274 | 3,142 | 3,153 | -101 | -3.1% | 2,210,800 |
| 2023/11/07 | 3,296 | 3,302 | 3,248 | 3,254 | -42 | -1.3% | 1,415,000 |
| 2023/11/06 | 3,302 | 3,319 | 3,291 | 3,296 | +15 | +0.5% | 1,654,000 |
| 2023/11/02 | 3,307 | 3,307 | 3,269 | 3,281 | -8 | -0.2% | 1,168,500 |
| 2023/11/01 | 3,275 | 3,297 | 3,256 | 3,289 | +62 | +1.9% | 1,462,300 |
| 2023/10/31 | 3,198 | 3,254 | 3,153 | 3,227 | +85 | +2.7% | 3,119,700 |
| 2023/10/30 | 3,113 | 3,169 | 3,113 | 3,142 | -6 | -0.2% | 1,648,200 |
| 2023/10/27 | 3,110 | 3,149 | 3,087 | 3,148 | +70 | +2.3% | 1,227,400 |
| 2023/10/26 | 3,090 | 3,111 | 3,064 | 3,078 | -38 | -1.2% | 1,418,400 |
| 2023/10/25 | 3,135 | 3,145 | 3,110 | 3,116 | +11 | +0.4% | 1,011,000 |
| 2023/10/24 | 3,105 | 3,115 | 3,043 | 3,105 | -3 | -0.1% | 1,879,000 |
| 2023/10/23 | 3,100 | 3,124 | 3,088 | 3,108 | -13 | -0.4% | 936,200 |
| 2023/10/20 | 3,118 | 3,141 | 3,107 | 3,121 | -19 | -0.6% | 826,400 |
| 2023/10/19 | 3,150 | 3,173 | 3,129 | 3,140 | -56 | -1.8% | 872,500 |
| 2023/10/18 | 3,191 | 3,207 | 3,174 | 3,196 | +22 | +0.7% | 952,900 |
| 2023/10/17 | 3,190 | 3,204 | 3,147 | 3,174 | +32 | +1% | 873,700 |
| 2023/10/16 | 3,136 | 3,150 | 3,120 | 3,142 | -36 | -1.1% | 1,044,800 |
| 2023/10/13 | 3,189 | 3,210 | 3,167 | 3,178 | -40 | -1.2% | 1,132,000 |
| 2023/10/12 | 3,219 | 3,237 | 3,209 | 3,218 | +17 | +0.5% | 989,500 |
| 2023/10/11 | 3,238 | 3,239 | 3,198 | 3,201 | -1 | ±0% | 1,272,300 |
| 2023/10/10 | 3,170 | 3,207 | 3,156 | 3,202 | +72 | +2.3% | 1,486,400 |
| 2023/10/06 | 3,150 | 3,176 | 3,124 | 3,130 | +5 | +0.2% | 1,460,500 |
| 2023/10/05 | 3,068 | 3,129 | 3,038 | 3,125 | +141.5 | +4.7% | 2,062,900 |
| 2023/10/04 | 3,045 | 3,045 | 2,980.5 | 2,983.5 | -98.5 | -3.2% | 3,509,300 |
| 2023/10/03 | 3,105 | 3,127 | 3,070 | 3,082 | -65 | -2.1% | 1,941,400 |
| 2023/10/02 | 3,185 | 3,220 | 3,137 | 3,147 | -1 | ±0% | 1,848,400 |
| 2023/09/29 | 3,244 | 3,246 | 3,129 | 3,148 | -137 | -4.2% | 3,141,100 |
| 2023/09/28 | 3,282 | 3,320 | 3,261 | 3,285 | -44 | -1.3% | 1,753,300 |
| 2023/09/27 | 3,295 | 3,332 | 3,276 | 3,329 | +28 | +0.8% | 1,608,700 |
| 2023/09/26 | 3,326 | 3,330 | 3,288 | 3,301 | -8 | -0.2% | 1,394,600 |
| 2023/09/25 | 3,320 | 3,322 | 3,273 | 3,309 | -10 | -0.3% | 1,363,400 |
101～
150
件表示中 / 5730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 | 380,500円 | +0.1% | -0.7% | 4.20% | 35.17倍 | 1.05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 | 88,300円 | +20.3% | +16.9% | 2.72% | 14.62倍 | 0.79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 | 115,300円 | +1.8% | +0.2% | 3.82% | 13.24倍 | 1.07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 |
| 松井証 | 80,500円 | +4.5% | +0.3% | 4.97% | 20.92倍 | 2.72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 |
| マネックスＧ | 77,000円 | +4.8% | +7.0% | 2.60% | 6.01倍 | 1.51倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
市場注目の銘柄
チャート関連のコラム
