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 |
|---|---|---|---|---|---|---|---|
| 2017/03/07 | 1,676 | 1,689 | 1,673 | 1,678 | ±0 | ±0% | 1,686,800 |
| 2017/03/06 | 1,671 | 1,682 | 1,667 | 1,678 | +12 | +0.7% | 1,101,200 |
| 2017/03/03 | 1,667 | 1,677 | 1,657 | 1,666 | -1 | -0.1% | 1,388,100 |
| 2017/03/02 | 1,675 | 1,690 | 1,662 | 1,667 | +32 | +2% | 1,993,500 |
| 2017/03/01 | 1,580 | 1,647 | 1,575 | 1,635 | +63 | +4% | 2,825,000 |
| 2017/02/28 | 1,570 | 1,591 | 1,567 | 1,572 | +2 | +0.1% | 1,574,600 |
| 2017/02/27 | 1,573 | 1,579 | 1,557 | 1,570 | -13 | -0.8% | 1,102,600 |
| 2017/02/24 | 1,561 | 1,597 | 1,557 | 1,583 | +21 | +1.3% | 1,398,900 |
| 2017/02/23 | 1,575 | 1,575 | 1,555 | 1,562 | -14 | -0.9% | 727,000 |
| 2017/02/22 | 1,580 | 1,582 | 1,569 | 1,576 | +2 | +0.1% | 750,600 |
| 2017/02/21 | 1,553 | 1,574 | 1,547 | 1,574 | +27 | +1.7% | 922,900 |
| 2017/02/20 | 1,550 | 1,551 | 1,537 | 1,547 | -3 | -0.2% | 795,800 |
| 2017/02/17 | 1,548 | 1,556 | 1,542 | 1,550 | -17 | -1.1% | 1,281,700 |
| 2017/02/16 | 1,571 | 1,580 | 1,559 | 1,567 | -8 | -0.5% | 844,400 |
| 2017/02/15 | 1,566 | 1,576 | 1,561 | 1,575 | +23 | +1.5% | 1,069,500 |
| 2017/02/14 | 1,570 | 1,573 | 1,549 | 1,552 | -16 | -1% | 1,128,400 |
| 2017/02/13 | 1,588 | 1,588 | 1,567 | 1,568 | -1 | -0.1% | 1,050,400 |
| 2017/02/10 | 1,554 | 1,575 | 1,551 | 1,569 | +34 | +2.2% | 1,737,600 |
| 2017/02/09 | 1,538 | 1,542 | 1,531 | 1,535 | -17 | -1.1% | 1,070,400 |
| 2017/02/08 | 1,553 | 1,558 | 1,546 | 1,552 | -3 | -0.2% | 820,200 |
| 2017/02/07 | 1,533 | 1,558 | 1,532 | 1,555 | +10 | +0.6% | 1,302,200 |
| 2017/02/06 | 1,546 | 1,555 | 1,536 | 1,545 | +18 | +1.2% | 1,204,600 |
| 2017/02/03 | 1,549 | 1,560 | 1,523 | 1,527 | -27 | -1.7% | 1,590,300 |
| 2017/02/02 | 1,574 | 1,578 | 1,549 | 1,554 | -20 | -1.3% | 1,410,800 |
| 2017/02/01 | 1,555 | 1,575 | 1,546 | 1,574 | +10 | +0.6% | 1,166,800 |
| 2017/01/31 | 1,565 | 1,574 | 1,557 | 1,564 | -17 | -1.1% | 928,000 |
| 2017/01/30 | 1,567 | 1,582 | 1,562 | 1,581 | +7 | +0.4% | 1,007,400 |
| 2017/01/27 | 1,580 | 1,580 | 1,562 | 1,574 | +10 | +0.6% | 1,147,900 |
| 2017/01/26 | 1,541 | 1,570 | 1,538 | 1,564 | +43 | +2.8% | 1,449,100 |
| 2017/01/25 | 1,527 | 1,531 | 1,515 | 1,521 | +12 | +0.8% | 977,300 |
| 2017/01/24 | 1,519 | 1,523 | 1,505 | 1,509 | -6 | -0.4% | 1,082,100 |
| 2017/01/23 | 1,530 | 1,533 | 1,515 | 1,515 | -35 | -2.3% | 1,071,800 |
| 2017/01/20 | 1,537 | 1,554 | 1,529 | 1,550 | +13 | +0.8% | 1,265,300 |
| 2017/01/19 | 1,536 | 1,543 | 1,529 | 1,537 | +19 | +1.3% | 770,400 |
| 2017/01/18 | 1,498 | 1,521 | 1,488 | 1,518 | +14 | +0.9% | 1,359,100 |
| 2017/01/17 | 1,532 | 1,535 | 1,504 | 1,504 | -29 | -1.9% | 1,343,600 |
| 2017/01/16 | 1,547 | 1,555 | 1,524 | 1,533 | -19 | -1.2% | 969,400 |
| 2017/01/13 | 1,553 | 1,554 | 1,535 | 1,552 | ±0 | ±0% | 1,314,000 |
| 2017/01/12 | 1,557 | 1,562 | 1,542 | 1,552 | -2 | -0.1% | 1,145,200 |
| 2017/01/11 | 1,556 | 1,562 | 1,551 | 1,554 | -2 | -0.1% | 1,203,000 |
| 2017/01/10 | 1,566 | 1,575 | 1,553 | 1,556 | -13 | -0.8% | 1,372,700 |
| 2017/01/06 | 1,563 | 1,579 | 1,557 | 1,569 | -15 | -0.9% | 1,239,100 |
| 2017/01/05 | 1,570 | 1,596 | 1,568 | 1,584 | +24 | +1.5% | 2,449,300 |
| 2017/01/04 | 1,510 | 1,560 | 1,506 | 1,560 | +73 | +4.9% | 2,213,800 |
| 2016/12/30 | 1,465 | 1,491 | 1,457 | 1,487 | ±0 | ±0% | 1,099,700 |
| 2016/12/29 | 1,518 | 1,518 | 1,484 | 1,487 | -46 | -3% | 1,732,000 |
| 2016/12/28 | 1,528 | 1,539 | 1,524 | 1,533 | +1 | +0.1% | 818,700 |
| 2016/12/27 | 1,520 | 1,544 | 1,520 | 1,532 | +5 | +0.3% | 1,294,400 |
| 2016/12/26 | 1,526 | 1,530 | 1,523 | 1,527 | -3 | -0.2% | 661,300 |
| 2016/12/22 | 1,528 | 1,530 | 1,516 | 1,530 | +6 | +0.4% | 1,276,100 |
2001～
2050
件表示中 / 5980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 | 389,800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 | 87,600円 | -5.0% | -4.7% | 4.57% | 8.21倍 | 0.76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 | 95,800円 | -6.7% | -7.1% | 4.59% | 9.32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 | 234,600円 | +14.6% | +9.7% | 5.56% | 8.93倍 | 3.55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 | 72,000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
