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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 1,328 | 1,353 | 1,313 | 1,341 | +42 | +3.2% | 1,757,400 |
| 2015/09/29 | 1,331 | 1,336 | 1,289 | 1,299 | -66 | -4.8% | 2,459,300 |
| 2015/09/28 | 1,369 | 1,385 | 1,354 | 1,365 | -15 | -1.1% | 1,273,400 |
| 2015/09/25 | 1,331 | 1,380 | 1,331 | 1,380 | +61 | +4.6% | 2,495,200 |
| 2015/09/24 | 1,340 | 1,351 | 1,319 | 1,319 | -69 | -5% | 2,289,100 |
| 2015/09/18 | 1,385 | 1,394 | 1,364 | 1,388 | -17 | -1.2% | 1,997,000 |
| 2015/09/17 | 1,385 | 1,406 | 1,382 | 1,405 | +43 | +3.2% | 2,207,600 |
| 2015/09/16 | 1,382 | 1,382 | 1,353 | 1,362 | +13 | +1% | 1,509,300 |
| 2015/09/15 | 1,385 | 1,403 | 1,347 | 1,349 | -27 | -2% | 2,226,700 |
| 2015/09/14 | 1,405 | 1,410 | 1,365 | 1,376 | -22 | -1.6% | 1,575,500 |
| 2015/09/11 | 1,369 | 1,419 | 1,363 | 1,398 | +34 | +2.5% | 2,540,000 |
| 2015/09/10 | 1,345 | 1,370 | 1,332 | 1,364 | -20 | -1.4% | 2,523,500 |
| 2015/09/09 | 1,350 | 1,386 | 1,342 | 1,384 | +89 | +6.9% | 3,082,700 |
| 2015/09/08 | 1,324 | 1,345 | 1,292 | 1,295 | -32 | -2.4% | 1,845,300 |
| 2015/09/07 | 1,308 | 1,345 | 1,296 | 1,327 | +2 | +0.2% | 2,357,900 |
| 2015/09/04 | 1,392 | 1,395 | 1,300 | 1,325 | -65 | -4.7% | 4,238,300 |
| 2015/09/03 | 1,414 | 1,425 | 1,379 | 1,390 | +5 | +0.4% | 2,668,800 |
| 2015/09/02 | 1,363 | 1,426 | 1,361 | 1,385 | -38 | -2.7% | 4,197,500 |
| 2015/09/01 | 1,468 | 1,476 | 1,423 | 1,423 | -53 | -3.6% | 2,372,400 |
| 2015/08/31 | 1,502 | 1,507 | 1,459 | 1,476 | -37 | -2.4% | 3,059,600 |
| 2015/08/28 | 1,500 | 1,524 | 1,493 | 1,513 | +56 | +3.8% | 4,257,500 |
| 2015/08/27 | 1,479 | 1,490 | 1,447 | 1,457 | +13 | +0.9% | 2,611,300 |
| 2015/08/26 | 1,402 | 1,455 | 1,393 | 1,444 | +52 | +3.7% | 3,304,000 |
| 2015/08/25 | 1,380 | 1,481 | 1,375 | 1,392 | -55 | -3.8% | 6,005,400 |
| 2015/08/24 | 1,519 | 1,535 | 1,441 | 1,447 | -128 | -8.1% | 4,488,800 |
| 2015/08/21 | 1,590 | 1,608 | 1,561 | 1,575 | -65 | -4% | 2,865,700 |
| 2015/08/20 | 1,660 | 1,673 | 1,640 | 1,640 | -15 | -0.9% | 1,778,900 |
| 2015/08/19 | 1,701 | 1,713 | 1,655 | 1,655 | -53 | -3.1% | 2,645,300 |
| 2015/08/18 | 1,693 | 1,717 | 1,690 | 1,708 | +21 | +1.2% | 1,407,500 |
| 2015/08/17 | 1,705 | 1,724 | 1,682 | 1,687 | -10 | -0.6% | 1,688,100 |
| 2015/08/14 | 1,695 | 1,709 | 1,693 | 1,697 | -4 | -0.2% | 1,437,600 |
| 2015/08/13 | 1,711 | 1,720 | 1,690 | 1,701 | -11 | -0.6% | 2,496,500 |
| 2015/08/12 | 1,743 | 1,753 | 1,699 | 1,712 | -50 | -2.8% | 2,636,100 |
| 2015/08/11 | 1,780 | 1,785 | 1,746 | 1,762 | -8 | -0.5% | 1,724,700 |
| 2015/08/10 | 1,745 | 1,770 | 1,736 | 1,770 | +10 | +0.6% | 1,648,400 |
| 2015/08/07 | 1,730 | 1,760 | 1,726 | 1,760 | +20 | +1.1% | 1,431,200 |
| 2015/08/06 | 1,745 | 1,768 | 1,726 | 1,740 | +7 | +0.4% | 2,422,300 |
| 2015/08/05 | 1,701 | 1,742 | 1,697 | 1,733 | +8 | +0.5% | 2,661,500 |
| 2015/08/04 | 1,695 | 1,736 | 1,693 | 1,725 | +28 | +1.6% | 1,982,800 |
| 2015/08/03 | 1,735 | 1,736 | 1,692 | 1,697 | -26 | -1.5% | 1,727,600 |
| 2015/07/31 | 1,716 | 1,729 | 1,707 | 1,723 | -15 | -0.9% | 1,707,300 |
| 2015/07/30 | 1,695 | 1,748 | 1,689 | 1,738 | +71 | +4.3% | 3,292,900 |
| 2015/07/29 | 1,697 | 1,700 | 1,660 | 1,667 | -1 | -0.1% | 1,678,900 |
| 2015/07/28 | 1,640 | 1,679 | 1,631 | 1,668 | -7 | -0.4% | 2,491,800 |
| 2015/07/27 | 1,697 | 1,709 | 1,665 | 1,675 | -40 | -2.3% | 2,200,600 |
| 2015/07/24 | 1,736 | 1,744 | 1,705 | 1,715 | -16 | -0.9% | 2,028,000 |
| 2015/07/23 | 1,702 | 1,732 | 1,695 | 1,731 | +34 | +2% | 2,029,800 |
| 2015/07/22 | 1,707 | 1,720 | 1,692 | 1,697 | -33 | -1.9% | 2,142,100 |
| 2015/07/21 | 1,717 | 1,734 | 1,706 | 1,730 | +42 | +2.5% | 2,716,500 |
| 2015/07/17 | 1,697 | 1,715 | 1,688 | 1,688 | -1 | -0.1% | 2,472,200 |
2351～
2400
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
