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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 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 |
| 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 |
2451～
2500
件表示中 / 6019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 | 540,700円 | -11.8% | -29.2% | 3.42% | 13.63倍 | 1.30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 | 94,200円 | -5.0% | -4.7% | 4.25% | 8.70倍 | 0.80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 | 101,800円 | -6.7% | -7.1% | 4.32% | 9.77倍 | 0.87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 | 239,500円 | +14.6% | +9.7% | 5.44% | 9.12倍 | 3.62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 |
| マネックスＧ | 78,000円 | -7.2% | - | 3.90% | 15.42倍 | 1.58倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
市場注目の銘柄
チャート関連のコラム
