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 |
|---|---|---|---|---|---|---|---|
| 2016/10/07 | 1,224 | 1,224 | 1,206 | 1,214 | -9 | -0.7% | 815,900 |
| 2016/10/06 | 1,229 | 1,232 | 1,218 | 1,223 | +9 | +0.7% | 966,400 |
| 2016/10/05 | 1,213 | 1,219 | 1,206 | 1,214 | +13 | +1.1% | 987,200 |
| 2016/10/04 | 1,204 | 1,211 | 1,193 | 1,201 | +3 | +0.3% | 799,000 |
| 2016/10/03 | 1,204 | 1,204 | 1,192 | 1,198 | +2 | +0.2% | 1,013,100 |
| 2016/09/30 | 1,188 | 1,203 | 1,180 | 1,196 | -8 | -0.7% | 1,355,400 |
| 2016/09/29 | 1,198 | 1,212 | 1,188 | 1,204 | +19 | +1.6% | 1,267,500 |
| 2016/09/28 | 1,203 | 1,213 | 1,180 | 1,185 | -39 | -3.2% | 1,746,200 |
| 2016/09/27 | 1,191 | 1,226 | 1,185 | 1,224 | +18 | +1.5% | 1,351,900 |
| 2016/09/26 | 1,210 | 1,223 | 1,202 | 1,206 | -11 | -0.9% | 776,200 |
| 2016/09/23 | 1,207 | 1,222 | 1,201 | 1,217 | -6 | -0.5% | 1,005,400 |
| 2016/09/21 | 1,172 | 1,223 | 1,162 | 1,223 | +41 | +3.5% | 2,335,400 |
| 2016/09/20 | 1,164 | 1,193 | 1,159 | 1,182 | -3 | -0.3% | 1,064,500 |
| 2016/09/16 | 1,180 | 1,188 | 1,173 | 1,185 | +12 | +1% | 956,700 |
| 2016/09/15 | 1,173 | 1,189 | 1,163 | 1,173 | -13 | -1.1% | 1,252,600 |
| 2016/09/14 | 1,181 | 1,196 | 1,174 | 1,186 | -2 | -0.2% | 1,337,300 |
| 2016/09/13 | 1,201 | 1,206 | 1,186 | 1,188 | -13 | -1.1% | 1,950,900 |
| 2016/09/12 | 1,220 | 1,221 | 1,195 | 1,201 | -39 | -3.1% | 1,488,300 |
| 2016/09/09 | 1,230 | 1,244 | 1,230 | 1,240 | +8 | +0.6% | 882,900 |
| 2016/09/08 | 1,232 | 1,244 | 1,220 | 1,232 | +2 | +0.2% | 1,180,800 |
| 2016/09/07 | 1,228 | 1,233 | 1,216 | 1,230 | -22 | -1.8% | 1,191,400 |
| 2016/09/06 | 1,249 | 1,256 | 1,238 | 1,252 | +7 | +0.6% | 997,400 |
| 2016/09/05 | 1,275 | 1,278 | 1,243 | 1,245 | -11 | -0.9% | 1,883,400 |
| 2016/09/02 | 1,251 | 1,256 | 1,240 | 1,256 | +7 | +0.6% | 1,654,100 |
| 2016/09/01 | 1,234 | 1,255 | 1,234 | 1,249 | +21 | +1.7% | 1,622,400 |
| 2016/08/31 | 1,208 | 1,230 | 1,203 | 1,228 | +33 | +2.8% | 1,896,700 |
| 2016/08/30 | 1,194 | 1,199 | 1,181 | 1,195 | +2 | +0.2% | 1,230,300 |
| 2016/08/29 | 1,182 | 1,196 | 1,178 | 1,193 | +30 | +2.6% | 1,683,000 |
| 2016/08/26 | 1,175 | 1,176 | 1,161 | 1,163 | -12 | -1% | 1,372,000 |
| 2016/08/25 | 1,163 | 1,175 | 1,156 | 1,175 | +11 | +0.9% | 1,142,400 |
| 2016/08/24 | 1,161 | 1,166 | 1,155 | 1,164 | +11 | +1% | 1,197,400 |
| 2016/08/23 | 1,160 | 1,166 | 1,150 | 1,153 | -15 | -1.3% | 1,243,000 |
| 2016/08/22 | 1,159 | 1,170 | 1,149 | 1,168 | +13 | +1.1% | 1,155,000 |
| 2016/08/19 | 1,147 | 1,160 | 1,143 | 1,155 | +9 | +0.8% | 1,206,300 |
| 2016/08/18 | 1,149 | 1,162 | 1,144 | 1,146 | -19 | -1.6% | 1,494,600 |
| 2016/08/17 | 1,146 | 1,169 | 1,142 | 1,165 | +14 | +1.2% | 1,588,200 |
| 2016/08/16 | 1,168 | 1,168 | 1,149 | 1,151 | -13 | -1.1% | 1,629,700 |
| 2016/08/15 | 1,155 | 1,168 | 1,153 | 1,164 | +3 | +0.3% | 850,600 |
| 2016/08/12 | 1,158 | 1,164 | 1,145 | 1,161 | +14 | +1.2% | 1,697,400 |
| 2016/08/10 | 1,136 | 1,149 | 1,127 | 1,147 | -1 | -0.1% | 1,391,000 |
| 2016/08/09 | 1,137 | 1,151 | 1,123 | 1,148 | +1 | +0.1% | 1,740,600 |
| 2016/08/08 | 1,138 | 1,149 | 1,129 | 1,147 | +26 | +2.3% | 1,835,400 |
| 2016/08/05 | 1,102 | 1,128 | 1,097 | 1,121 | +23 | +2.1% | 2,110,300 |
| 2016/08/04 | 1,066 | 1,100 | 1,058 | 1,098 | +40 | +3.8% | 1,771,500 |
| 2016/08/03 | 1,080 | 1,080 | 1,057 | 1,058 | -40 | -3.6% | 2,297,800 |
| 2016/08/02 | 1,110 | 1,121 | 1,098 | 1,098 | -22 | -2% | 1,462,700 |
| 2016/08/01 | 1,109 | 1,124 | 1,103 | 1,120 | -9 | -0.8% | 1,297,100 |
| 2016/07/29 | 1,112 | 1,129 | 1,089 | 1,129 | +52 | +4.8% | 3,774,000 |
| 2016/07/28 | 1,095 | 1,095 | 1,075 | 1,077 | -24 | -2.2% | 1,328,900 |
| 2016/07/27 | 1,090 | 1,113 | 1,084 | 1,101 | +20 | +1.9% | 1,898,000 |
2101～
2150
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
