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 |
|---|---|---|---|---|---|---|---|
| 2014/12/04 | 1,499 | 1,510 | 1,460 | 1,461 | +7 | +0.5% | 4,398,800 |
| 2014/12/03 | 1,418 | 1,493 | 1,418 | 1,454 | +55 | +3.9% | 8,110,500 |
| 2014/12/02 | 1,376 | 1,405 | 1,375 | 1,399 | +18 | +1.3% | 2,832,700 |
| 2014/12/01 | 1,369 | 1,388 | 1,367 | 1,381 | +11 | +0.8% | 1,991,300 |
| 2014/11/28 | 1,361 | 1,379 | 1,360 | 1,370 | +14 | +1% | 1,942,700 |
| 2014/11/27 | 1,380 | 1,385 | 1,355 | 1,356 | -27 | -2% | 1,786,400 |
| 2014/11/26 | 1,373 | 1,391 | 1,360 | 1,383 | +5 | +0.4% | 2,194,000 |
| 2014/11/25 | 1,405 | 1,408 | 1,374 | 1,378 | -14 | -1% | 2,043,800 |
| 2014/11/21 | 1,382 | 1,394 | 1,371 | 1,392 | +11 | +0.8% | 2,045,600 |
| 2014/11/20 | 1,416 | 1,420 | 1,380 | 1,381 | -14 | -1% | 2,340,100 |
| 2014/11/19 | 1,415 | 1,437 | 1,388 | 1,395 | -5 | -0.4% | 3,240,700 |
| 2014/11/18 | 1,366 | 1,402 | 1,366 | 1,400 | +50 | +3.7% | 3,881,200 |
| 2014/11/17 | 1,409 | 1,409 | 1,347 | 1,350 | -67 | -4.7% | 4,704,600 |
| 2014/11/14 | 1,415 | 1,429 | 1,404 | 1,417 | +19 | +1.4% | 4,560,200 |
| 2014/11/13 | 1,376 | 1,404 | 1,361 | 1,398 | +24 | +1.7% | 4,780,300 |
| 2014/11/12 | 1,373 | 1,397 | 1,369 | 1,374 | +16 | +1.2% | 4,817,000 |
| 2014/11/11 | 1,362 | 1,368 | 1,347 | 1,358 | +4 | +0.3% | 2,807,600 |
| 2014/11/10 | 1,326 | 1,358 | 1,325 | 1,354 | +8 | +0.6% | 2,041,300 |
| 2014/11/07 | 1,340 | 1,354 | 1,334 | 1,346 | +16 | +1.2% | 2,542,400 |
| 2014/11/06 | 1,376 | 1,385 | 1,315 | 1,330 | -38 | -2.8% | 4,475,300 |
| 2014/11/05 | 1,350 | 1,371 | 1,337 | 1,368 | +5 | +0.4% | 4,733,200 |
| 2014/11/04 | 1,410 | 1,413 | 1,335 | 1,363 | +116 | +9.3% | 11,679,700 |
| 2014/10/31 | 1,132 | 1,254 | 1,126 | 1,247 | +137 | +12.3% | 8,591,800 |
| 2014/10/30 | 1,097 | 1,125 | 1,097 | 1,110 | +12 | +1.1% | 2,547,400 |
| 2014/10/29 | 1,087 | 1,104 | 1,086 | 1,098 | +24 | +2.2% | 2,196,800 |
| 2014/10/28 | 1,063 | 1,076 | 1,056 | 1,074 | +19 | +1.8% | 1,973,100 |
| 2014/10/27 | 1,065 | 1,066 | 1,051 | 1,055 | ±0 | ±0% | 1,119,600 |
| 2014/10/24 | 1,064 | 1,076 | 1,052 | 1,055 | +14 | +1.3% | 2,372,900 |
| 2014/10/23 | 1,051 | 1,052 | 1,034 | 1,041 | -15 | -1.4% | 1,729,300 |
| 2014/10/22 | 1,050 | 1,064 | 1,048 | 1,056 | +19 | +1.8% | 1,607,500 |
| 2014/10/21 | 1,059 | 1,059 | 1,033 | 1,037 | -15 | -1.4% | 2,163,700 |
| 2014/10/20 | 1,040 | 1,055 | 1,035 | 1,052 | +45 | +4.5% | 2,680,500 |
| 2014/10/17 | 1,023 | 1,034 | 1,007 | 1,007 | -13 | -1.3% | 2,716,100 |
| 2014/10/16 | 1,044 | 1,044 | 1,015 | 1,020 | -44 | -4.1% | 3,397,400 |
| 2014/10/15 | 1,074 | 1,077 | 1,051 | 1,064 | +1 | +0.1% | 2,116,900 |
| 2014/10/14 | 1,060 | 1,072 | 1,055 | 1,063 | -29 | -2.7% | 2,105,600 |
| 2014/10/10 | 1,084 | 1,098 | 1,080 | 1,092 | -18 | -1.6% | 2,584,400 |
| 2014/10/09 | 1,140 | 1,146 | 1,109 | 1,110 | -23 | -2% | 2,608,700 |
| 2014/10/08 | 1,136 | 1,138 | 1,124 | 1,133 | -33 | -2.8% | 2,933,700 |
| 2014/10/07 | 1,182 | 1,186 | 1,163 | 1,166 | -19 | -1.6% | 1,654,700 |
| 2014/10/06 | 1,189 | 1,194 | 1,176 | 1,185 | +18 | +1.5% | 2,137,300 |
| 2014/10/03 | 1,164 | 1,175 | 1,158 | 1,167 | +3 | +0.3% | 1,670,400 |
| 2014/10/02 | 1,176 | 1,179 | 1,161 | 1,164 | -40 | -3.3% | 3,103,800 |
| 2014/10/01 | 1,228 | 1,228 | 1,204 | 1,204 | -24 | -2% | 2,078,400 |
| 2014/09/30 | 1,250 | 1,250 | 1,222 | 1,228 | -28 | -2.2% | 2,441,400 |
| 2014/09/29 | 1,266 | 1,268 | 1,254 | 1,256 | -4 | -0.3% | 1,224,100 |
| 2014/09/26 | 1,249 | 1,267 | 1,248 | 1,260 | -16 | -1.3% | 1,741,100 |
| 2014/09/25 | 1,265 | 1,277 | 1,255 | 1,276 | +24 | +1.9% | 2,128,600 |
| 2014/09/24 | 1,255 | 1,260 | 1,245 | 1,252 | -19 | -1.5% | 1,859,000 |
| 2014/09/22 | 1,284 | 1,289 | 1,267 | 1,271 | -14 | -1.1% | 1,405,600 |
2551～
2600
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
