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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,834 | 3,938 | 3,827 | 3,908 | +128 | +3.4% | 3,471,500 |
| 2024/11/29 | 3,739 | 3,780 | 3,715 | 3,780 | +43 | +1.2% | 1,882,800 |
| 2024/11/28 | 3,618 | 3,755 | 3,608 | 3,737 | +114 | +3.1% | 2,511,900 |
| 2024/11/27 | 3,670 | 3,680 | 3,592 | 3,623 | -56 | -1.5% | 1,439,200 |
| 2024/11/26 | 3,720 | 3,725 | 3,643 | 3,679 | -26 | -0.7% | 2,526,600 |
| 2024/11/25 | 3,620 | 3,722 | 3,611 | 3,705 | +143 | +4% | 3,891,700 |
| 2024/11/22 | 3,526 | 3,591 | 3,511 | 3,562 | +48 | +1.4% | 1,720,000 |
| 2024/11/21 | 3,550 | 3,557 | 3,500 | 3,514 | -39 | -1.1% | 1,305,700 |
| 2024/11/20 | 3,569 | 3,573 | 3,532 | 3,553 | -20 | -0.6% | 988,700 |
| 2024/11/19 | 3,490 | 3,588 | 3,483 | 3,573 | +99 | +2.8% | 1,659,500 |
| 2024/11/18 | 3,453 | 3,482 | 3,445 | 3,474 | +34 | +1% | 1,085,700 |
| 2024/11/15 | 3,491 | 3,499 | 3,435 | 3,440 | -55 | -1.6% | 1,779,100 |
| 2024/11/14 | 3,515 | 3,542 | 3,495 | 3,495 | -1 | ±0% | 1,506,300 |
| 2024/11/13 | 3,525 | 3,540 | 3,484 | 3,496 | -30 | -0.9% | 1,447,500 |
| 2024/11/12 | 3,553 | 3,605 | 3,519 | 3,526 | -9 | -0.3% | 1,680,800 |
| 2024/11/11 | 3,582 | 3,603 | 3,498 | 3,535 | -47 | -1.3% | 2,074,600 |
| 2024/11/08 | 3,628 | 3,632 | 3,515 | 3,582 | -10 | -0.3% | 2,180,200 |
| 2024/11/07 | 3,630 | 3,657 | 3,565 | 3,592 | +56 | +1.6% | 2,941,000 |
| 2024/11/06 | 3,452 | 3,536 | 3,448 | 3,536 | +86 | +2.5% | 1,736,100 |
| 2024/11/05 | 3,394 | 3,450 | 3,375 | 3,450 | +80 | +2.4% | 1,272,200 |
| 2024/11/01 | 3,340 | 3,382 | 3,330 | 3,370 | -29 | -0.9% | 1,138,500 |
| 2024/10/31 | 3,397 | 3,415 | 3,375 | 3,399 | -4 | -0.1% | 1,183,400 |
| 2024/10/30 | 3,400 | 3,422 | 3,372 | 3,403 | +3 | +0.1% | 1,624,500 |
| 2024/10/29 | 3,340 | 3,422 | 3,332 | 3,400 | +84 | +2.5% | 1,329,500 |
| 2024/10/28 | 3,213 | 3,320 | 3,211 | 3,316 | +78 | +2.4% | 1,417,600 |
| 2024/10/25 | 3,260 | 3,268 | 3,210 | 3,238 | -18 | -0.6% | 884,100 |
| 2024/10/24 | 3,260 | 3,278 | 3,229 | 3,256 | -32 | -1% | 953,700 |
| 2024/10/23 | 3,310 | 3,324 | 3,283 | 3,288 | -22 | -0.7% | 1,246,400 |
| 2024/10/22 | 3,352 | 3,363 | 3,289 | 3,310 | -64 | -1.9% | 1,396,900 |
| 2024/10/21 | 3,373 | 3,389 | 3,345 | 3,374 | +13 | +0.4% | 902,400 |
| 2024/10/18 | 3,373 | 3,394 | 3,353 | 3,361 | +14 | +0.4% | 1,464,300 |
| 2024/10/17 | 3,337 | 3,373 | 3,325 | 3,347 | +26 | +0.8% | 802,600 |
| 2024/10/16 | 3,300 | 3,343 | 3,280 | 3,321 | -9 | -0.3% | 997,700 |
| 2024/10/15 | 3,339 | 3,353 | 3,306 | 3,330 | +53 | +1.6% | 1,535,700 |
| 2024/10/11 | 3,285 | 3,310 | 3,273 | 3,277 | -15 | -0.5% | 933,900 |
| 2024/10/10 | 3,284 | 3,295 | 3,266 | 3,292 | +32 | +1% | 871,700 |
| 2024/10/09 | 3,292 | 3,297 | 3,248 | 3,260 | -4 | -0.1% | 1,393,800 |
| 2024/10/08 | 3,323 | 3,330 | 3,260 | 3,264 | -129 | -3.8% | 1,880,100 |
| 2024/10/07 | 3,393 | 3,417 | 3,367 | 3,393 | +55 | +1.6% | 1,388,600 |
| 2024/10/04 | 3,355 | 3,366 | 3,330 | 3,338 | +18 | +0.5% | 837,500 |
| 2024/10/03 | 3,374 | 3,377 | 3,312 | 3,320 | +16 | +0.5% | 1,046,200 |
| 2024/10/02 | 3,330 | 3,362 | 3,292 | 3,304 | -60 | -1.8% | 1,355,600 |
| 2024/10/01 | 3,330 | 3,382 | 3,313 | 3,364 | +69 | +2.1% | 1,294,200 |
| 2024/09/30 | 3,243 | 3,324 | 3,230 | 3,295 | -63 | -1.9% | 2,679,200 |
| 2024/09/27 | 3,406 | 3,408 | 3,315 | 3,358 | -8 | -0.2% | 1,748,400 |
| 2024/09/26 | 3,311 | 3,366 | 3,290 | 3,366 | +84 | +2.6% | 1,780,500 |
| 2024/09/25 | 3,299 | 3,311 | 3,271 | 3,282 | -20 | -0.6% | 1,067,500 |
| 2024/09/24 | 3,355 | 3,356 | 3,302 | 3,302 | -31 | -0.9% | 1,483,800 |
| 2024/09/20 | 3,361 | 3,370 | 3,327 | 3,333 | +33 | +1% | 1,408,700 |
| 2024/09/19 | 3,280 | 3,327 | 3,276 | 3,300 | +58 | +1.8% | 1,275,600 |
101～
150
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
