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 |
|---|---|---|---|---|---|---|---|
| 2015/05/07 | 1,560 | 1,579 | 1,547 | 1,554 | -17 | -1.1% | 2,296,600 |
| 2015/05/01 | 1,578 | 1,591 | 1,561 | 1,571 | -30 | -1.9% | 2,733,700 |
| 2015/04/30 | 1,618 | 1,632 | 1,591 | 1,601 | -43 | -2.6% | 3,229,200 |
| 2015/04/28 | 1,655 | 1,656 | 1,634 | 1,644 | -3 | -0.2% | 1,965,200 |
| 2015/04/27 | 1,632 | 1,654 | 1,622 | 1,647 | +17 | +1% | 2,005,300 |
| 2015/04/24 | 1,634 | 1,660 | 1,620 | 1,630 | ±0 | ±0% | 3,217,700 |
| 2015/04/23 | 1,663 | 1,698 | 1,611 | 1,630 | -8 | -0.5% | 6,095,600 |
| 2015/04/22 | 1,595 | 1,644 | 1,590 | 1,638 | +49 | +3.1% | 4,877,000 |
| 2015/04/21 | 1,565 | 1,590 | 1,565 | 1,589 | +38 | +2.5% | 2,386,900 |
| 2015/04/20 | 1,554 | 1,573 | 1,551 | 1,551 | -26 | -1.6% | 1,918,100 |
| 2015/04/17 | 1,577 | 1,602 | 1,569 | 1,577 | -6 | -0.4% | 2,904,400 |
| 2015/04/16 | 1,568 | 1,598 | 1,564 | 1,583 | +22 | +1.4% | 2,702,300 |
| 2015/04/15 | 1,576 | 1,591 | 1,558 | 1,561 | -22 | -1.4% | 2,204,100 |
| 2015/04/14 | 1,612 | 1,615 | 1,577 | 1,583 | -34 | -2.1% | 2,995,600 |
| 2015/04/13 | 1,564 | 1,623 | 1,555 | 1,617 | +68 | +4.4% | 5,761,900 |
| 2015/04/10 | 1,560 | 1,579 | 1,542 | 1,549 | -16 | -1% | 2,916,300 |
| 2015/04/09 | 1,528 | 1,570 | 1,524 | 1,565 | +36 | +2.4% | 4,976,900 |
| 2015/04/08 | 1,518 | 1,534 | 1,508 | 1,529 | +16 | +1.1% | 3,072,400 |
| 2015/04/07 | 1,500 | 1,523 | 1,497 | 1,513 | +26 | +1.7% | 3,213,700 |
| 2015/04/06 | 1,475 | 1,499 | 1,464 | 1,487 | ±0 | ±0% | 1,862,600 |
| 2015/04/03 | 1,452 | 1,488 | 1,447 | 1,487 | +31 | +2.1% | 2,067,200 |
| 2015/04/02 | 1,433 | 1,467 | 1,433 | 1,456 | +27 | +1.9% | 2,449,400 |
| 2015/04/01 | 1,448 | 1,449 | 1,420 | 1,429 | -27 | -1.9% | 3,547,100 |
| 2015/03/31 | 1,485 | 1,492 | 1,455 | 1,456 | -14 | -1% | 2,510,000 |
| 2015/03/30 | 1,456 | 1,476 | 1,436 | 1,470 | +7 | +0.5% | 2,741,900 |
| 2015/03/27 | 1,466 | 1,499 | 1,451 | 1,463 | -29 | -1.9% | 3,133,100 |
| 2015/03/26 | 1,509 | 1,509 | 1,486 | 1,492 | -33 | -2.2% | 2,664,700 |
| 2015/03/25 | 1,531 | 1,538 | 1,507 | 1,525 | -8 | -0.5% | 1,969,000 |
| 2015/03/24 | 1,548 | 1,555 | 1,518 | 1,533 | -16 | -1% | 2,645,800 |
| 2015/03/23 | 1,515 | 1,557 | 1,514 | 1,549 | +31 | +2% | 4,170,500 |
| 2015/03/20 | 1,470 | 1,525 | 1,462 | 1,518 | +49 | +3.3% | 4,010,900 |
| 2015/03/19 | 1,472 | 1,482 | 1,455 | 1,469 | -3 | -0.2% | 2,149,900 |
| 2015/03/18 | 1,473 | 1,473 | 1,452 | 1,472 | -1 | -0.1% | 2,800,100 |
| 2015/03/17 | 1,484 | 1,489 | 1,466 | 1,473 | +10 | +0.7% | 3,131,900 |
| 2015/03/16 | 1,471 | 1,490 | 1,461 | 1,463 | -18 | -1.2% | 2,520,100 |
| 2015/03/13 | 1,461 | 1,486 | 1,455 | 1,481 | +43 | +3% | 4,333,800 |
| 2015/03/12 | 1,435 | 1,445 | 1,428 | 1,438 | +8 | +0.6% | 2,542,600 |
| 2015/03/11 | 1,416 | 1,444 | 1,405 | 1,430 | ±0 | ±0% | 2,431,100 |
| 2015/03/10 | 1,457 | 1,459 | 1,425 | 1,430 | -13 | -0.9% | 2,545,300 |
| 2015/03/09 | 1,459 | 1,461 | 1,441 | 1,443 | -27 | -1.8% | 2,630,200 |
| 2015/03/06 | 1,466 | 1,472 | 1,455 | 1,470 | +15 | +1% | 2,119,500 |
| 2015/03/05 | 1,446 | 1,472 | 1,446 | 1,455 | +2 | +0.1% | 2,137,900 |
| 2015/03/04 | 1,439 | 1,463 | 1,435 | 1,453 | +4 | +0.3% | 2,300,000 |
| 2015/03/03 | 1,472 | 1,479 | 1,441 | 1,449 | -10 | -0.7% | 2,489,000 |
| 2015/03/02 | 1,497 | 1,498 | 1,457 | 1,459 | -32 | -2.1% | 2,989,800 |
| 2015/02/27 | 1,495 | 1,514 | 1,478 | 1,491 | +13 | +0.9% | 4,709,300 |
| 2015/02/26 | 1,416 | 1,478 | 1,416 | 1,478 | +64 | +4.5% | 6,302,300 |
| 2015/02/25 | 1,431 | 1,435 | 1,409 | 1,414 | -10 | -0.7% | 1,747,500 |
| 2015/02/24 | 1,401 | 1,429 | 1,400 | 1,424 | +11 | +0.8% | 1,963,500 |
| 2015/02/23 | 1,411 | 1,450 | 1,401 | 1,413 | +14 | +1% | 4,467,800 |
2451～
2500
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
