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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 3,270 | 3,270 | 3,145 | 3,165 | -95 | -2.9% | 1,325,300 |
| 2018/10/17 | 3,240 | 3,260 | 3,200 | 3,260 | +105 | +3.3% | 1,504,200 |
| 2018/10/16 | 3,115 | 3,160 | 3,110 | 3,155 | +30 | +1% | 984,000 |
| 2018/10/15 | 3,170 | 3,195 | 3,115 | 3,125 | -55 | -1.7% | 1,175,400 |
| 2018/10/12 | 3,120 | 3,195 | 3,100 | 3,180 | +30 | +1% | 1,723,800 |
| 2018/10/11 | 3,210 | 3,265 | 3,100 | 3,150 | -235 | -6.9% | 2,558,700 |
| 2018/10/10 | 3,385 | 3,415 | 3,350 | 3,385 | +20 | +0.6% | 1,308,400 |
| 2018/10/09 | 3,350 | 3,400 | 3,335 | 3,365 | -10 | -0.3% | 1,152,000 |
| 2018/10/05 | 3,305 | 3,430 | 3,300 | 3,375 | +35 | +1% | 1,678,500 |
| 2018/10/04 | 3,450 | 3,455 | 3,300 | 3,340 | -85 | -2.5% | 2,494,700 |
| 2018/10/03 | 3,470 | 3,530 | 3,415 | 3,425 | -105 | -3% | 1,694,300 |
| 2018/10/02 | 3,620 | 3,655 | 3,515 | 3,530 | -35 | -1% | 2,008,900 |
| 2018/10/01 | 3,530 | 3,600 | 3,530 | 3,565 | +35 | +1% | 1,544,500 |
| 2018/09/28 | 3,500 | 3,555 | 3,475 | 3,530 | +110 | +3.2% | 1,765,700 |
| 2018/09/27 | 3,470 | 3,505 | 3,415 | 3,420 | -55 | -1.6% | 1,534,900 |
| 2018/09/26 | 3,445 | 3,510 | 3,440 | 3,475 | +35 | +1% | 1,765,000 |
| 2018/09/25 | 3,385 | 3,465 | 3,380 | 3,440 | +20 | +0.6% | 1,683,200 |
| 2018/09/21 | 3,390 | 3,480 | 3,320 | 3,420 | +65 | +1.9% | 2,907,100 |
| 2018/09/20 | 3,305 | 3,370 | 3,265 | 3,355 | +55 | +1.7% | 1,596,700 |
| 2018/09/19 | 3,300 | 3,320 | 3,265 | 3,300 | +100 | +3.1% | 1,695,200 |
| 2018/09/18 | 3,160 | 3,220 | 3,135 | 3,200 | +10 | +0.3% | 1,341,000 |
| 2018/09/14 | 3,115 | 3,220 | 3,115 | 3,190 | +95 | +3.1% | 2,497,300 |
| 2018/09/13 | 3,100 | 3,100 | 3,050 | 3,095 | ±0 | ±0% | 943,600 |
| 2018/09/12 | 3,045 | 3,100 | 3,040 | 3,095 | +50 | +1.6% | 1,227,200 |
| 2018/09/11 | 3,005 | 3,065 | 2,979 | 3,045 | +30 | +1% | 992,900 |
| 2018/09/10 | 2,998 | 3,030 | 2,986 | 3,015 | ±0 | ±0% | 688,300 |
| 2018/09/07 | 2,974 | 3,020 | 2,957 | 3,015 | +16 | +0.5% | 1,207,600 |
| 2018/09/06 | 2,995 | 3,015 | 2,936 | 2,999 | -46 | -1.5% | 1,767,900 |
| 2018/09/05 | 3,095 | 3,100 | 3,045 | 3,045 | -45 | -1.5% | 1,291,800 |
| 2018/09/04 | 3,090 | 3,120 | 3,030 | 3,090 | +20 | +0.7% | 1,363,100 |
| 2018/09/03 | 3,060 | 3,120 | 3,035 | 3,070 | +5 | +0.2% | 1,702,900 |
| 2018/08/31 | 2,938 | 3,070 | 2,921 | 3,065 | +177 | +6.1% | 4,361,100 |
| 2018/08/30 | 2,875 | 2,927 | 2,862 | 2,888 | +28 | +1% | 2,111,900 |
| 2018/08/29 | 2,883 | 2,922 | 2,842 | 2,860 | -63 | -2.2% | 2,342,100 |
| 2018/08/28 | 2,937 | 2,978 | 2,923 | 2,923 | +11 | +0.4% | 994,800 |
| 2018/08/27 | 2,900 | 2,926 | 2,885 | 2,912 | +35 | +1.2% | 880,500 |
| 2018/08/24 | 2,886 | 2,903 | 2,865 | 2,877 | +14 | +0.5% | 549,900 |
| 2018/08/23 | 2,876 | 2,907 | 2,845 | 2,863 | -13 | -0.5% | 823,300 |
| 2018/08/22 | 2,840 | 2,878 | 2,828 | 2,876 | +76 | +2.7% | 1,195,300 |
| 2018/08/21 | 2,760 | 2,813 | 2,760 | 2,800 | +27 | +1% | 939,300 |
| 2018/08/20 | 2,787 | 2,805 | 2,750 | 2,773 | -16 | -0.6% | 767,500 |
| 2018/08/17 | 2,808 | 2,824 | 2,777 | 2,789 | +22 | +0.8% | 900,900 |
| 2018/08/16 | 2,719 | 2,792 | 2,719 | 2,767 | +9 | +0.3% | 1,528,900 |
| 2018/08/15 | 2,801 | 2,814 | 2,747 | 2,758 | -49 | -1.7% | 1,302,600 |
| 2018/08/14 | 2,819 | 2,824 | 2,765 | 2,807 | +8 | +0.3% | 1,517,500 |
| 2018/08/13 | 2,870 | 2,885 | 2,795 | 2,799 | -102 | -3.5% | 1,664,100 |
| 2018/08/10 | 2,929 | 2,955 | 2,900 | 2,901 | -30 | -1% | 1,101,100 |
| 2018/08/09 | 2,969 | 2,971 | 2,902 | 2,931 | -54 | -1.8% | 1,338,100 |
| 2018/08/08 | 2,992 | 3,020 | 2,981 | 2,985 | -35 | -1.2% | 1,298,200 |
| 2018/08/07 | 2,971 | 3,030 | 2,970 | 3,020 | +63 | +2.1% | 1,226,000 |
1601～
1650
件表示中 / 5979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 | 389,600円 | - | - | - | - | 0.94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 | 86,200円 | -5.0% | -4.7% | 4.64% | 8.08倍 | 0.74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 | 96,900円 | -6.7% | -7.1% | 4.54% | 9.42倍 | 0.84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 | 236,200円 | +14.6% | +9.7% | 5.52% | 8.99倍 | 3.57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 | 72,400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
