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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,171 | 1,184 | 1,152 | 1,173 | -2 | -0.2% | 3,116,700 |
| 2014/08/06 | 1,190 | 1,190 | 1,168 | 1,175 | -18 | -1.5% | 3,371,800 |
| 2014/08/05 | 1,195 | 1,206 | 1,192 | 1,193 | -1 | -0.1% | 2,451,900 |
| 2014/08/04 | 1,205 | 1,208 | 1,192 | 1,194 | -14 | -1.2% | 2,195,400 |
| 2014/08/01 | 1,203 | 1,214 | 1,203 | 1,208 | -16 | -1.3% | 2,659,700 |
| 2014/07/31 | 1,225 | 1,254 | 1,220 | 1,224 | +1 | +0.1% | 3,964,100 |
| 2014/07/30 | 1,220 | 1,226 | 1,216 | 1,223 | -1 | -0.1% | 1,929,800 |
| 2014/07/29 | 1,235 | 1,238 | 1,222 | 1,224 | -13 | -1.1% | 1,927,800 |
| 2014/07/28 | 1,224 | 1,240 | 1,222 | 1,237 | +4 | +0.3% | 1,970,700 |
| 2014/07/25 | 1,213 | 1,234 | 1,212 | 1,233 | +25 | +2.1% | 2,389,500 |
| 2014/07/24 | 1,200 | 1,219 | 1,198 | 1,208 | +1 | +0.1% | 2,535,800 |
| 2014/07/23 | 1,223 | 1,228 | 1,206 | 1,207 | -16 | -1.3% | 2,271,600 |
| 2014/07/22 | 1,224 | 1,230 | 1,210 | 1,223 | +4 | +0.3% | 1,768,500 |
| 2014/07/18 | 1,202 | 1,219 | 1,200 | 1,219 | -10 | -0.8% | 2,623,500 |
| 2014/07/17 | 1,256 | 1,265 | 1,224 | 1,229 | -23 | -1.8% | 2,936,100 |
| 2014/07/16 | 1,256 | 1,262 | 1,247 | 1,252 | -7 | -0.6% | 2,569,900 |
| 2014/07/15 | 1,248 | 1,266 | 1,243 | 1,259 | +23 | +1.9% | 3,719,700 |
| 2014/07/14 | 1,222 | 1,237 | 1,214 | 1,236 | +19 | +1.6% | 2,960,600 |
| 2014/07/11 | 1,222 | 1,233 | 1,209 | 1,217 | -21 | -1.7% | 4,687,600 |
| 2014/07/10 | 1,269 | 1,276 | 1,234 | 1,238 | -25 | -2% | 4,145,200 |
| 2014/07/09 | 1,263 | 1,272 | 1,257 | 1,263 | -26 | -2% | 3,851,200 |
| 2014/07/08 | 1,309 | 1,314 | 1,288 | 1,289 | -28 | -2.1% | 4,334,300 |
| 2014/07/07 | 1,304 | 1,356 | 1,304 | 1,317 | +6 | +0.5% | 7,077,800 |
| 2014/07/04 | 1,277 | 1,325 | 1,271 | 1,311 | +54 | +4.3% | 9,220,000 |
| 2014/07/03 | 1,269 | 1,269 | 1,250 | 1,257 | -2 | -0.2% | 2,202,300 |
| 2014/07/02 | 1,275 | 1,278 | 1,255 | 1,259 | +5 | +0.4% | 3,479,900 |
| 2014/07/01 | 1,253 | 1,271 | 1,247 | 1,254 | +14 | +1.1% | 3,580,700 |
| 2014/06/30 | 1,224 | 1,243 | 1,222 | 1,240 | +16 | +1.3% | 2,646,400 |
| 2014/06/27 | 1,232 | 1,251 | 1,213 | 1,224 | -16 | -1.3% | 3,493,800 |
| 2014/06/26 | 1,240 | 1,253 | 1,235 | 1,240 | +5 | +0.4% | 2,611,000 |
| 2014/06/25 | 1,259 | 1,269 | 1,234 | 1,235 | -39 | -3.1% | 3,520,300 |
| 2014/06/24 | 1,267 | 1,283 | 1,253 | 1,274 | +3 | +0.2% | 3,124,800 |
| 2014/06/23 | 1,280 | 1,292 | 1,266 | 1,271 | +6 | +0.5% | 2,991,800 |
| 2014/06/20 | 1,290 | 1,302 | 1,249 | 1,265 | -21 | -1.6% | 7,068,700 |
| 2014/06/19 | 1,221 | 1,292 | 1,217 | 1,286 | +74 | +6.1% | 9,880,400 |
| 2014/06/18 | 1,194 | 1,212 | 1,188 | 1,212 | +23 | +1.9% | 3,012,100 |
| 2014/06/17 | 1,195 | 1,206 | 1,187 | 1,189 | -5 | -0.4% | 2,243,400 |
| 2014/06/16 | 1,212 | 1,219 | 1,187 | 1,194 | -19 | -1.6% | 3,320,400 |
| 2014/06/13 | 1,174 | 1,216 | 1,174 | 1,213 | +24 | +2% | 3,740,500 |
| 2014/06/12 | 1,172 | 1,199 | 1,171 | 1,189 | +2 | +0.2% | 4,144,300 |
| 2014/06/11 | 1,177 | 1,195 | 1,165 | 1,187 | +9 | +0.8% | 3,341,800 |
| 2014/06/10 | 1,209 | 1,216 | 1,177 | 1,178 | -28 | -2.3% | 4,328,100 |
| 2014/06/09 | 1,220 | 1,228 | 1,203 | 1,206 | +6 | +0.5% | 3,453,200 |
| 2014/06/06 | 1,217 | 1,219 | 1,192 | 1,200 | -2 | -0.2% | 3,205,100 |
| 2014/06/05 | 1,228 | 1,229 | 1,192 | 1,202 | -15 | -1.2% | 3,847,200 |
| 2014/06/04 | 1,235 | 1,239 | 1,212 | 1,217 | -16 | -1.3% | 3,812,800 |
| 2014/06/03 | 1,210 | 1,240 | 1,205 | 1,233 | +52 | +4.4% | 7,339,100 |
| 2014/06/02 | 1,170 | 1,188 | 1,165 | 1,181 | +22 | +1.9% | 3,360,600 |
| 2014/05/30 | 1,170 | 1,173 | 1,149 | 1,159 | ±0 | ±0% | 3,482,600 |
| 2014/05/29 | 1,151 | 1,173 | 1,147 | 1,159 | ±0 | ±0% | 3,124,200 |
2701～
2750
件表示中 / 6050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 | 682,300円 | -11.8% | -29.2% | 2.71% | 18.74倍 | 1.79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 | 106,900円 | -5.0% | -4.7% | 3.74% | 9.80倍 | 0.90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 | 114,900円 | -6.7% | -7.1% | 3.83% | 11.00倍 | 0.98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 |
| 松井証 | 77,500円 | +21.4% | +19.0% | 5.16% | 15.84倍 | 2.61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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
