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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 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 |
| 2014/09/19 | 1,263 | 1,290 | 1,263 | 1,285 | +22 | +1.7% | 2,759,600 |
| 2014/09/18 | 1,260 | 1,271 | 1,255 | 1,263 | +17 | +1.4% | 1,751,700 |
| 2014/09/17 | 1,260 | 1,263 | 1,245 | 1,246 | -17 | -1.3% | 1,533,600 |
| 2014/09/16 | 1,288 | 1,288 | 1,261 | 1,263 | -20 | -1.6% | 1,878,200 |
| 2014/09/12 | 1,294 | 1,294 | 1,278 | 1,283 | -9 | -0.7% | 2,177,700 |
| 2014/09/11 | 1,271 | 1,295 | 1,265 | 1,292 | +32 | +2.5% | 3,532,100 |
| 2014/09/10 | 1,250 | 1,262 | 1,242 | 1,260 | ±0 | ±0% | 2,281,700 |
| 2014/09/09 | 1,269 | 1,269 | 1,255 | 1,260 | ±0 | ±0% | 1,345,600 |
| 2014/09/08 | 1,264 | 1,270 | 1,255 | 1,260 | +1 | +0.1% | 1,374,500 |
| 2014/09/05 | 1,264 | 1,268 | 1,251 | 1,259 | +6 | +0.5% | 1,521,800 |
2601～
2650
件表示中 / 6020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 | 541,800円 | -11.8% | -29.2% | 3.41% | 13.66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 | 94,300円 | -5.0% | -4.7% | 4.24% | 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 | 102,200円 | -6.7% | -7.1% | 4.31% | 9.81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 | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10倍 | 3.61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 | 78,600円 | -7.2% | - | 3.87% | 15.54倍 | 1.59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
