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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 1,701 | 1,704 | 1,676 | 1,689 | -3 | -0.2% | 1,988,400 |
| 2015/07/15 | 1,700 | 1,707 | 1,680 | 1,692 | -6 | -0.4% | 2,268,700 |
| 2015/07/14 | 1,693 | 1,705 | 1,688 | 1,698 | +40 | +2.4% | 2,239,400 |
| 2015/07/13 | 1,631 | 1,667 | 1,631 | 1,658 | +50 | +3.1% | 2,338,100 |
| 2015/07/10 | 1,602 | 1,644 | 1,582 | 1,608 | +5 | +0.3% | 3,534,800 |
| 2015/07/09 | 1,535 | 1,607 | 1,504 | 1,603 | +29 | +1.8% | 4,207,500 |
| 2015/07/08 | 1,646 | 1,653 | 1,570 | 1,574 | -82 | -5% | 3,350,400 |
| 2015/07/07 | 1,670 | 1,686 | 1,654 | 1,656 | +10 | +0.6% | 1,985,100 |
| 2015/07/06 | 1,685 | 1,704 | 1,637 | 1,646 | -78 | -4.5% | 4,097,600 |
| 2015/07/03 | 1,730 | 1,736 | 1,699 | 1,724 | +7 | +0.4% | 2,214,200 |
| 2015/07/02 | 1,754 | 1,758 | 1,714 | 1,717 | -22 | -1.3% | 1,776,300 |
| 2015/07/01 | 1,699 | 1,740 | 1,692 | 1,739 | +53 | +3.1% | 2,058,400 |
| 2015/06/30 | 1,682 | 1,698 | 1,668 | 1,686 | +4 | +0.2% | 2,106,400 |
| 2015/06/29 | 1,691 | 1,710 | 1,680 | 1,682 | -72 | -4.1% | 2,705,400 |
| 2015/06/26 | 1,762 | 1,772 | 1,749 | 1,754 | -14 | -0.8% | 1,800,400 |
| 2015/06/25 | 1,780 | 1,781 | 1,766 | 1,768 | -20 | -1.1% | 1,346,200 |
| 2015/06/24 | 1,801 | 1,808 | 1,779 | 1,788 | -3 | -0.2% | 2,420,000 |
| 2015/06/23 | 1,776 | 1,810 | 1,772 | 1,791 | +31 | +1.8% | 2,848,600 |
| 2015/06/22 | 1,734 | 1,761 | 1,734 | 1,760 | +20 | +1.1% | 1,617,700 |
| 2015/06/19 | 1,734 | 1,745 | 1,726 | 1,740 | +25 | +1.5% | 1,580,100 |
| 2015/06/18 | 1,748 | 1,750 | 1,712 | 1,715 | -41 | -2.3% | 2,226,500 |
| 2015/06/17 | 1,764 | 1,767 | 1,744 | 1,756 | +2 | +0.1% | 1,344,300 |
| 2015/06/16 | 1,771 | 1,776 | 1,751 | 1,754 | -30 | -1.7% | 2,370,000 |
| 2015/06/15 | 1,771 | 1,784 | 1,760 | 1,784 | -6 | -0.3% | 1,560,600 |
| 2015/06/12 | 1,773 | 1,791 | 1,763 | 1,790 | +14 | +0.8% | 2,414,000 |
| 2015/06/11 | 1,752 | 1,776 | 1,748 | 1,776 | +37 | +2.1% | 1,848,000 |
| 2015/06/10 | 1,740 | 1,766 | 1,734 | 1,739 | -4 | -0.2% | 2,313,800 |
| 2015/06/09 | 1,772 | 1,782 | 1,740 | 1,743 | -46 | -2.6% | 2,271,100 |
| 2015/06/08 | 1,789 | 1,799 | 1,773 | 1,789 | +4 | +0.2% | 1,982,300 |
| 2015/06/05 | 1,799 | 1,801 | 1,776 | 1,785 | -33 | -1.8% | 2,540,800 |
| 2015/06/04 | 1,789 | 1,828 | 1,776 | 1,818 | +33 | +1.8% | 3,499,900 |
| 2015/06/03 | 1,762 | 1,785 | 1,758 | 1,785 | +12 | +0.7% | 2,474,500 |
| 2015/06/02 | 1,799 | 1,803 | 1,771 | 1,773 | -23 | -1.3% | 2,066,900 |
| 2015/06/01 | 1,770 | 1,800 | 1,763 | 1,796 | +12 | +0.7% | 2,124,300 |
| 2015/05/29 | 1,785 | 1,794 | 1,763 | 1,784 | -11 | -0.6% | 3,191,700 |
| 2015/05/28 | 1,803 | 1,815 | 1,786 | 1,795 | +12 | +0.7% | 2,631,600 |
| 2015/05/27 | 1,775 | 1,787 | 1,772 | 1,783 | -6 | -0.3% | 1,778,300 |
| 2015/05/26 | 1,794 | 1,799 | 1,777 | 1,789 | -5 | -0.3% | 1,736,100 |
| 2015/05/25 | 1,785 | 1,801 | 1,772 | 1,794 | +15 | +0.8% | 2,065,600 |
| 2015/05/22 | 1,785 | 1,797 | 1,772 | 1,779 | -18 | -1% | 2,768,100 |
| 2015/05/21 | 1,805 | 1,818 | 1,787 | 1,797 | -5 | -0.3% | 2,699,700 |
| 2015/05/20 | 1,808 | 1,816 | 1,785 | 1,802 | +15 | +0.8% | 3,681,400 |
| 2015/05/19 | 1,771 | 1,800 | 1,760 | 1,787 | +18 | +1% | 3,476,300 |
| 2015/05/18 | 1,741 | 1,771 | 1,730 | 1,769 | +34 | +2% | 3,032,200 |
| 2015/05/15 | 1,749 | 1,755 | 1,711 | 1,735 | -3 | -0.2% | 3,947,100 |
| 2015/05/14 | 1,691 | 1,738 | 1,663 | 1,738 | +50 | +3% | 6,324,100 |
| 2015/05/13 | 1,684 | 1,715 | 1,663 | 1,688 | -1 | -0.1% | 5,504,400 |
| 2015/05/12 | 1,605 | 1,691 | 1,593 | 1,689 | +79 | +4.9% | 6,935,100 |
| 2015/05/11 | 1,624 | 1,629 | 1,594 | 1,610 | +19 | +1.2% | 2,327,700 |
| 2015/05/08 | 1,572 | 1,599 | 1,561 | 1,591 | +37 | +2.4% | 2,965,100 |
2401～
2450
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
