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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,198 | 4,224 | 4,155 | 4,156 | -43 | -1% | 927,500 |
| 2024/07/04 | 4,216 | 4,222 | 4,169 | 4,199 | -27 | -0.6% | 1,247,000 |
| 2024/07/03 | 4,237 | 4,254 | 4,189 | 4,226 | +29 | +0.7% | 1,565,700 |
| 2024/07/02 | 4,090 | 4,223 | 4,077 | 4,197 | +92 | +2.2% | 2,405,900 |
| 2024/07/01 | 4,119 | 4,119 | 4,080 | 4,105 | +38 | +0.9% | 1,426,500 |
| 2024/06/28 | 4,088 | 4,106 | 4,051 | 4,067 | +26 | +0.6% | 1,419,800 |
| 2024/06/27 | 4,055 | 4,056 | 4,005 | 4,041 | -19 | -0.5% | 1,061,300 |
| 2024/06/26 | 4,004 | 4,060 | 3,992 | 4,060 | +40 | +1% | 1,668,600 |
| 2024/06/25 | 3,927 | 4,020 | 3,918 | 4,020 | +116 | +3% | 1,417,700 |
| 2024/06/24 | 3,890 | 3,908 | 3,871 | 3,904 | +4 | +0.1% | 1,113,700 |
| 2024/06/21 | 3,931 | 3,987 | 3,898 | 3,900 | +39 | +1% | 3,127,800 |
| 2024/06/20 | 3,930 | 3,946 | 3,836 | 3,861 | -105 | -2.6% | 1,825,800 |
| 2024/06/19 | 3,950 | 3,977 | 3,938 | 3,966 | +24 | +0.6% | 590,000 |
| 2024/06/18 | 3,985 | 4,009 | 3,927 | 3,942 | +10 | +0.3% | 807,700 |
| 2024/06/17 | 3,989 | 3,998 | 3,932 | 3,932 | -74 | -1.8% | 1,034,300 |
| 2024/06/14 | 3,950 | 4,015 | 3,945 | 4,006 | +49 | +1.2% | 1,379,200 |
| 2024/06/13 | 4,040 | 4,040 | 3,957 | 3,957 | -41 | -1% | 1,032,500 |
| 2024/06/12 | 4,056 | 4,061 | 3,994 | 3,998 | -106 | -2.6% | 1,889,000 |
| 2024/06/11 | 4,149 | 4,183 | 4,097 | 4,104 | -46 | -1.1% | 1,045,900 |
| 2024/06/10 | 4,133 | 4,152 | 4,102 | 4,150 | +37 | +0.9% | 895,600 |
| 2024/06/07 | 4,160 | 4,209 | 4,066 | 4,113 | -58 | -1.4% | 1,672,500 |
| 2024/06/06 | 4,143 | 4,189 | 4,077 | 4,171 | +86 | +2.1% | 2,082,300 |
| 2024/06/05 | 4,115 | 4,121 | 4,016 | 4,085 | -50 | -1.2% | 1,631,400 |
| 2024/06/04 | 4,157 | 4,169 | 4,113 | 4,135 | -15 | -0.4% | 1,311,400 |
| 2024/06/03 | 4,096 | 4,150 | 4,076 | 4,150 | +88 | +2.2% | 2,489,700 |
| 2024/05/31 | 3,935 | 4,084 | 3,928 | 4,062 | +170 | +4.4% | 5,544,800 |
| 2024/05/30 | 3,861 | 3,910 | 3,852 | 3,892 | -8 | -0.2% | 1,192,600 |
| 2024/05/29 | 3,944 | 3,967 | 3,896 | 3,900 | -44 | -1.1% | 1,079,200 |
| 2024/05/28 | 3,990 | 3,993 | 3,944 | 3,944 | -55 | -1.4% | 1,113,200 |
| 2024/05/27 | 3,979 | 3,999 | 3,955 | 3,999 | +45 | +1.1% | 1,073,100 |
| 2024/05/24 | 3,945 | 3,984 | 3,939 | 3,954 | -41 | -1% | 950,700 |
| 2024/05/23 | 3,972 | 4,009 | 3,948 | 3,995 | -10 | -0.2% | 1,061,900 |
| 2024/05/22 | 3,979 | 4,009 | 3,952 | 4,005 | +65 | +1.6% | 1,192,500 |
| 2024/05/21 | 4,018 | 4,058 | 3,939 | 3,940 | -65 | -1.6% | 1,829,700 |
| 2024/05/20 | 3,930 | 4,019 | 3,918 | 4,005 | +104 | +2.7% | 2,361,500 |
| 2024/05/17 | 3,839 | 3,901 | 3,822 | 3,901 | +56 | +1.5% | 955,500 |
| 2024/05/16 | 3,835 | 3,846 | 3,775 | 3,845 | +12 | +0.3% | 1,637,600 |
| 2024/05/15 | 3,883 | 3,884 | 3,824 | 3,833 | -15 | -0.4% | 1,430,100 |
| 2024/05/14 | 3,901 | 3,929 | 3,825 | 3,848 | -65 | -1.7% | 1,530,800 |
| 2024/05/13 | 3,900 | 3,932 | 3,851 | 3,913 | -57 | -1.4% | 1,855,800 |
| 2024/05/10 | 3,812 | 3,970 | 3,803 | 3,970 | +189 | +5% | 3,579,600 |
| 2024/05/09 | 3,791 | 3,812 | 3,771 | 3,781 | +8 | +0.2% | 1,052,900 |
| 2024/05/08 | 3,782 | 3,811 | 3,773 | 3,773 | -27 | -0.7% | 1,028,800 |
| 2024/05/07 | 3,795 | 3,803 | 3,770 | 3,800 | +32 | +0.8% | 1,093,500 |
| 2024/05/02 | 3,745 | 3,784 | 3,730 | 3,768 | -12 | -0.3% | 1,055,900 |
| 2024/05/01 | 3,815 | 3,820 | 3,760 | 3,780 | -72 | -1.9% | 1,268,400 |
| 2024/04/30 | 3,885 | 3,889 | 3,813 | 3,852 | -4 | -0.1% | 1,685,900 |
| 2024/04/26 | 3,810 | 3,895 | 3,784 | 3,856 | +57 | +1.5% | 3,591,200 |
| 2024/04/25 | 3,843 | 3,862 | 3,799 | 3,799 | -52 | -1.4% | 1,202,400 |
| 2024/04/24 | 3,824 | 3,862 | 3,812 | 3,851 | +59 | +1.6% | 1,367,200 |
201～
250
件表示中 / 5972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 | 367,700円 | +0.8% | +0.3% | 4.35% | 12.66倍 | 0.89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 | 79,000円 | -5.0% | -4.7% | 5.06% | 7.41倍 | 0.68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 | 92,100円 | -6.7% | -7.1% | 4.78% | 8.96倍 | 0.79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 | 225,800円 | +14.6% | +9.7% | 5.78% | 8.59倍 | 3.41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 | 72,200円 | - | - | - | - | 2.44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
