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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 1,322 | 1,332 | 1,308 | 1,322 | -38 | -2.8% | 2,404,600 |
| 2015/12/11 | 1,359 | 1,374 | 1,351 | 1,360 | +1 | +0.1% | 1,729,100 |
| 2015/12/10 | 1,367 | 1,373 | 1,357 | 1,359 | -20 | -1.5% | 1,580,400 |
| 2015/12/09 | 1,379 | 1,406 | 1,374 | 1,379 | -8 | -0.6% | 1,383,700 |
| 2015/12/08 | 1,406 | 1,412 | 1,382 | 1,387 | -27 | -1.9% | 1,490,700 |
| 2015/12/07 | 1,420 | 1,428 | 1,413 | 1,414 | +4 | +0.3% | 1,112,100 |
| 2015/12/04 | 1,396 | 1,418 | 1,393 | 1,410 | -43 | -3% | 2,154,700 |
| 2015/12/03 | 1,452 | 1,461 | 1,435 | 1,453 | +1 | +0.1% | 1,619,700 |
| 2015/12/02 | 1,448 | 1,465 | 1,442 | 1,452 | +13 | +0.9% | 1,433,900 |
| 2015/12/01 | 1,405 | 1,439 | 1,402 | 1,439 | +44 | +3.2% | 2,178,600 |
| 2015/11/30 | 1,405 | 1,408 | 1,384 | 1,395 | -12 | -0.9% | 1,359,500 |
| 2015/11/27 | 1,419 | 1,420 | 1,403 | 1,407 | -9 | -0.6% | 746,100 |
| 2015/11/26 | 1,415 | 1,422 | 1,410 | 1,416 | +10 | +0.7% | 970,200 |
| 2015/11/25 | 1,421 | 1,422 | 1,400 | 1,406 | -21 | -1.5% | 1,107,800 |
| 2015/11/24 | 1,415 | 1,431 | 1,406 | 1,427 | +12 | +0.8% | 1,350,800 |
| 2015/11/20 | 1,415 | 1,417 | 1,397 | 1,415 | -6 | -0.4% | 1,369,800 |
| 2015/11/19 | 1,432 | 1,438 | 1,412 | 1,421 | +7 | +0.5% | 1,773,100 |
| 2015/11/18 | 1,437 | 1,438 | 1,410 | 1,414 | -18 | -1.3% | 1,538,800 |
| 2015/11/17 | 1,423 | 1,437 | 1,412 | 1,432 | +25 | +1.8% | 1,860,100 |
| 2015/11/16 | 1,384 | 1,410 | 1,383 | 1,407 | -7 | -0.5% | 1,026,900 |
| 2015/11/13 | 1,401 | 1,415 | 1,399 | 1,414 | -15 | -1% | 1,197,200 |
| 2015/11/12 | 1,428 | 1,436 | 1,412 | 1,429 | -4 | -0.3% | 1,589,200 |
| 2015/11/11 | 1,417 | 1,441 | 1,416 | 1,433 | +20 | +1.4% | 2,317,800 |
| 2015/11/10 | 1,391 | 1,416 | 1,391 | 1,413 | ±0 | ±0% | 1,482,700 |
| 2015/11/09 | 1,395 | 1,416 | 1,391 | 1,413 | +30 | +2.2% | 2,011,900 |
| 2015/11/06 | 1,375 | 1,389 | 1,362 | 1,383 | +12 | +0.9% | 2,076,200 |
| 2015/11/05 | 1,342 | 1,373 | 1,336 | 1,371 | +40 | +3% | 2,620,400 |
| 2015/11/04 | 1,369 | 1,371 | 1,331 | 1,331 | -25 | -1.8% | 3,355,900 |
| 2015/11/02 | 1,364 | 1,368 | 1,341 | 1,356 | -25 | -1.8% | 2,443,300 |
| 2015/10/30 | 1,425 | 1,436 | 1,373 | 1,381 | -101 | -6.8% | 5,466,000 |
| 2015/10/29 | 1,502 | 1,505 | 1,475 | 1,482 | -5 | -0.3% | 1,629,800 |
| 2015/10/28 | 1,478 | 1,494 | 1,477 | 1,487 | +4 | +0.3% | 1,063,300 |
| 2015/10/27 | 1,500 | 1,510 | 1,479 | 1,483 | -22 | -1.5% | 1,511,900 |
| 2015/10/26 | 1,505 | 1,509 | 1,491 | 1,505 | +18 | +1.2% | 1,900,600 |
| 2015/10/23 | 1,487 | 1,503 | 1,479 | 1,487 | +41 | +2.8% | 2,224,000 |
| 2015/10/22 | 1,445 | 1,463 | 1,438 | 1,446 | -12 | -0.8% | 1,257,500 |
| 2015/10/21 | 1,430 | 1,471 | 1,424 | 1,458 | +32 | +2.2% | 2,850,300 |
| 2015/10/20 | 1,441 | 1,448 | 1,423 | 1,426 | -2 | -0.1% | 1,595,700 |
| 2015/10/19 | 1,460 | 1,460 | 1,426 | 1,428 | -28 | -1.9% | 1,215,600 |
| 2015/10/16 | 1,442 | 1,471 | 1,435 | 1,456 | +25 | +1.7% | 1,666,400 |
| 2015/10/15 | 1,385 | 1,432 | 1,385 | 1,431 | +32 | +2.3% | 2,079,000 |
| 2015/10/14 | 1,411 | 1,424 | 1,393 | 1,399 | -39 | -2.7% | 1,864,000 |
| 2015/10/13 | 1,467 | 1,467 | 1,437 | 1,438 | -34 | -2.3% | 1,724,700 |
| 2015/10/09 | 1,457 | 1,472 | 1,446 | 1,472 | +27 | +1.9% | 1,730,300 |
| 2015/10/08 | 1,452 | 1,465 | 1,440 | 1,445 | -10 | -0.7% | 1,976,900 |
| 2015/10/07 | 1,418 | 1,459 | 1,411 | 1,455 | +37 | +2.6% | 1,735,700 |
| 2015/10/06 | 1,441 | 1,448 | 1,415 | 1,418 | +6 | +0.4% | 1,892,500 |
| 2015/10/05 | 1,401 | 1,412 | 1,385 | 1,412 | +28 | +2% | 1,665,400 |
| 2015/10/02 | 1,381 | 1,395 | 1,372 | 1,384 | -3 | -0.2% | 1,451,000 |
| 2015/10/01 | 1,350 | 1,398 | 1,345 | 1,387 | +46 | +3.4% | 2,175,600 |
2301～
2350
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
