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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,455 | 1,457 | 1,440 | 1,444 | +1 | +0.1% | 1,222,900 |
| 2017/05/18 | 1,441 | 1,447 | 1,435 | 1,443 | -28 | -1.9% | 1,601,300 |
| 2017/05/17 | 1,482 | 1,485 | 1,466 | 1,471 | -18 | -1.2% | 1,351,100 |
| 2017/05/16 | 1,503 | 1,511 | 1,484 | 1,489 | -7 | -0.5% | 1,006,100 |
| 2017/05/15 | 1,491 | 1,496 | 1,481 | 1,496 | -2 | -0.1% | 1,203,200 |
| 2017/05/12 | 1,514 | 1,515 | 1,494 | 1,498 | -23 | -1.5% | 1,148,900 |
| 2017/05/11 | 1,524 | 1,527 | 1,508 | 1,521 | +1 | +0.1% | 1,088,100 |
| 2017/05/10 | 1,515 | 1,527 | 1,512 | 1,520 | +8 | +0.5% | 1,185,400 |
| 2017/05/09 | 1,543 | 1,545 | 1,511 | 1,512 | -29 | -1.9% | 1,772,300 |
| 2017/05/08 | 1,550 | 1,559 | 1,534 | 1,541 | +13 | +0.9% | 2,100,300 |
| 2017/05/02 | 1,536 | 1,538 | 1,523 | 1,528 | -2 | -0.1% | 1,512,100 |
| 2017/05/01 | 1,530 | 1,536 | 1,518 | 1,530 | -15 | -1% | 1,013,500 |
| 2017/04/28 | 1,571 | 1,575 | 1,533 | 1,545 | -17 | -1.1% | 1,341,300 |
| 2017/04/27 | 1,549 | 1,565 | 1,541 | 1,562 | +3 | +0.2% | 1,162,600 |
| 2017/04/26 | 1,560 | 1,567 | 1,557 | 1,559 | +15 | +1% | 1,065,900 |
| 2017/04/25 | 1,520 | 1,550 | 1,517 | 1,544 | +26 | +1.7% | 1,161,400 |
| 2017/04/24 | 1,528 | 1,528 | 1,508 | 1,518 | +9 | +0.6% | 948,800 |
| 2017/04/21 | 1,520 | 1,522 | 1,499 | 1,509 | +10 | +0.7% | 1,320,100 |
| 2017/04/20 | 1,504 | 1,517 | 1,498 | 1,499 | +9 | +0.6% | 1,287,400 |
| 2017/04/19 | 1,466 | 1,496 | 1,462 | 1,490 | +12 | +0.8% | 1,263,500 |
| 2017/04/18 | 1,495 | 1,503 | 1,477 | 1,478 | -2 | -0.1% | 1,386,100 |
| 2017/04/17 | 1,465 | 1,480 | 1,453 | 1,480 | +7 | +0.5% | 1,102,200 |
| 2017/04/14 | 1,465 | 1,480 | 1,460 | 1,473 | -8 | -0.5% | 887,700 |
| 2017/04/13 | 1,470 | 1,486 | 1,464 | 1,481 | -9 | -0.6% | 1,284,300 |
| 2017/04/12 | 1,487 | 1,498 | 1,485 | 1,490 | -16 | -1.1% | 1,012,200 |
| 2017/04/11 | 1,510 | 1,514 | 1,499 | 1,506 | -10 | -0.7% | 1,060,400 |
| 2017/04/10 | 1,519 | 1,523 | 1,509 | 1,516 | +13 | +0.9% | 864,700 |
| 2017/04/07 | 1,498 | 1,514 | 1,483 | 1,503 | +25 | +1.7% | 2,165,100 |
| 2017/04/06 | 1,479 | 1,494 | 1,466 | 1,478 | -30 | -2% | 2,290,500 |
| 2017/04/05 | 1,527 | 1,528 | 1,498 | 1,508 | -25 | -1.6% | 2,211,300 |
| 2017/04/04 | 1,557 | 1,557 | 1,517 | 1,533 | -19 | -1.2% | 1,498,600 |
| 2017/04/03 | 1,552 | 1,562 | 1,537 | 1,552 | ±0 | ±0% | 1,044,100 |
| 2017/03/31 | 1,576 | 1,584 | 1,552 | 1,552 | -10 | -0.6% | 1,707,100 |
| 2017/03/30 | 1,570 | 1,578 | 1,560 | 1,562 | -17 | -1.1% | 1,067,900 |
| 2017/03/29 | 1,578 | 1,598 | 1,575 | 1,579 | -39 | -2.4% | 1,783,200 |
| 2017/03/28 | 1,630 | 1,637 | 1,616 | 1,618 | +8 | +0.5% | 1,719,100 |
| 2017/03/27 | 1,619 | 1,622 | 1,603 | 1,610 | -33 | -2% | 1,154,800 |
| 2017/03/24 | 1,636 | 1,657 | 1,631 | 1,643 | +3 | +0.2% | 979,300 |
| 2017/03/23 | 1,635 | 1,641 | 1,618 | 1,640 | +7 | +0.4% | 1,510,200 |
| 2017/03/22 | 1,650 | 1,657 | 1,632 | 1,633 | -40 | -2.4% | 1,792,400 |
| 2017/03/21 | 1,675 | 1,680 | 1,660 | 1,673 | -15 | -0.9% | 1,116,900 |
| 2017/03/17 | 1,701 | 1,707 | 1,683 | 1,688 | -21 | -1.2% | 1,416,200 |
| 2017/03/16 | 1,678 | 1,717 | 1,670 | 1,709 | +25 | +1.5% | 1,611,300 |
| 2017/03/15 | 1,674 | 1,685 | 1,662 | 1,684 | +4 | +0.2% | 870,200 |
| 2017/03/14 | 1,689 | 1,696 | 1,680 | 1,680 | +5 | +0.3% | 924,700 |
| 2017/03/13 | 1,672 | 1,686 | 1,672 | 1,675 | -14 | -0.8% | 893,100 |
| 2017/03/10 | 1,675 | 1,700 | 1,671 | 1,689 | +28 | +1.7% | 1,925,500 |
| 2017/03/09 | 1,655 | 1,667 | 1,651 | 1,661 | +12 | +0.7% | 941,900 |
| 2017/03/08 | 1,672 | 1,674 | 1,644 | 1,649 | -29 | -1.7% | 1,156,600 |
| 2017/03/07 | 1,676 | 1,689 | 1,673 | 1,678 | ±0 | ±0% | 1,686,800 |
1951～
2000
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 | 390,300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 | 87,000円 | -5.0% | -4.7% | 4.60% | 8.15倍 | 0.75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 | 95,500円 | -6.7% | -7.1% | 4.61% | 9.29倍 | 0.83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 | 235,600円 | +14.6% | +9.7% | 5.53% | 8.97倍 | 3.56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 | - | - | - | - | 2.43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
