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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 1,191 | 1,216 | 1,165 | 1,167 | -16 | -1.4% | 5,318,700 |
| 2014/05/26 | 1,200 | 1,222 | 1,178 | 1,183 | +10 | +0.9% | 3,888,700 |
| 2014/05/23 | 1,180 | 1,197 | 1,171 | 1,173 | +1 | +0.1% | 3,070,400 |
| 2014/05/22 | 1,133 | 1,177 | 1,132 | 1,172 | +60 | +5.4% | 4,022,200 |
| 2014/05/21 | 1,120 | 1,124 | 1,104 | 1,112 | -15 | -1.3% | 2,606,600 |
| 2014/05/20 | 1,123 | 1,144 | 1,119 | 1,127 | +10 | +0.9% | 2,578,500 |
| 2014/05/19 | 1,146 | 1,156 | 1,115 | 1,117 | -27 | -2.4% | 3,321,000 |
| 2014/05/16 | 1,156 | 1,162 | 1,140 | 1,144 | -35 | -3% | 3,657,600 |
| 2014/05/15 | 1,160 | 1,186 | 1,151 | 1,179 | -3 | -0.3% | 2,856,200 |
| 2014/05/14 | 1,170 | 1,192 | 1,162 | 1,182 | +4 | +0.3% | 3,128,600 |
| 2014/05/13 | 1,145 | 1,182 | 1,145 | 1,178 | +66 | +5.9% | 5,351,700 |
| 2014/05/12 | 1,123 | 1,148 | 1,110 | 1,112 | -14 | -1.2% | 4,261,700 |
| 2014/05/09 | 1,150 | 1,159 | 1,122 | 1,126 | -36 | -3.1% | 5,220,200 |
| 2014/05/08 | 1,177 | 1,185 | 1,160 | 1,162 | -3 | -0.3% | 2,301,900 |
| 2014/05/07 | 1,185 | 1,193 | 1,164 | 1,165 | -48 | -4% | 2,878,900 |
| 2014/05/02 | 1,206 | 1,223 | 1,195 | 1,213 | +1 | +0.1% | 2,405,000 |
| 2014/05/01 | 1,179 | 1,215 | 1,174 | 1,212 | +47 | +4% | 3,546,100 |
| 2014/04/30 | 1,200 | 1,207 | 1,159 | 1,165 | -32 | -2.7% | 3,675,800 |
| 2014/04/28 | 1,207 | 1,219 | 1,187 | 1,197 | -33 | -2.7% | 2,958,700 |
| 2014/04/25 | 1,216 | 1,239 | 1,200 | 1,230 | +13 | +1.1% | 4,455,800 |
| 2014/04/24 | 1,261 | 1,261 | 1,211 | 1,217 | -52 | -4.1% | 6,166,100 |
| 2014/04/23 | 1,270 | 1,287 | 1,250 | 1,269 | +8 | +0.6% | 4,545,900 |
| 2014/04/22 | 1,226 | 1,307 | 1,224 | 1,261 | +50 | +4.1% | 10,759,700 |
| 2014/04/21 | 1,270 | 1,284 | 1,209 | 1,211 | -49 | -3.9% | 4,390,400 |
| 2014/04/18 | 1,266 | 1,267 | 1,244 | 1,260 | +4 | +0.3% | 2,373,000 |
| 2014/04/17 | 1,242 | 1,275 | 1,231 | 1,256 | +13 | +1% | 5,044,800 |
| 2014/04/16 | 1,172 | 1,245 | 1,165 | 1,243 | +84 | +7.2% | 4,937,100 |
| 2014/04/15 | 1,175 | 1,177 | 1,156 | 1,159 | +9 | +0.8% | 3,754,400 |
| 2014/04/14 | 1,163 | 1,182 | 1,145 | 1,150 | -27 | -2.3% | 4,951,800 |
| 2014/04/11 | 1,155 | 1,190 | 1,150 | 1,177 | -19 | -1.6% | 4,533,800 |
| 2014/04/10 | 1,242 | 1,260 | 1,189 | 1,196 | -16 | -1.3% | 5,737,500 |
| 2014/04/09 | 1,217 | 1,246 | 1,206 | 1,212 | -20 | -1.6% | 4,869,200 |
| 2014/04/08 | 1,240 | 1,266 | 1,230 | 1,232 | -31 | -2.5% | 5,140,400 |
| 2014/04/07 | 1,271 | 1,295 | 1,260 | 1,263 | -37 | -2.8% | 4,521,200 |
| 2014/04/04 | 1,280 | 1,300 | 1,272 | 1,300 | +23 | +1.8% | 4,262,300 |
| 2014/04/03 | 1,301 | 1,303 | 1,276 | 1,277 | -4 | -0.3% | 4,596,300 |
| 2014/04/02 | 1,254 | 1,313 | 1,248 | 1,281 | +47 | +3.8% | 7,954,900 |
| 2014/04/01 | 1,247 | 1,256 | 1,222 | 1,234 | -10 | -0.8% | 4,144,000 |
| 2014/03/31 | 1,274 | 1,287 | 1,235 | 1,244 | -25 | -2% | 5,259,100 |
| 2014/03/28 | 1,220 | 1,273 | 1,217 | 1,269 | +52 | +4.3% | 7,157,100 |
| 2014/03/27 | 1,160 | 1,222 | 1,148 | 1,217 | +25 | +2.1% | 5,859,300 |
| 2014/03/26 | 1,184 | 1,209 | 1,177 | 1,192 | +25 | +2.1% | 6,783,300 |
| 2014/03/25 | 1,142 | 1,194 | 1,135 | 1,167 | +2 | +0.2% | 8,012,100 |
| 2014/03/24 | 1,062 | 1,172 | 1,061 | 1,165 | +113 | +10.7% | 10,968,400 |
| 2014/03/20 | 1,103 | 1,114 | 1,044 | 1,052 | -49 | -4.5% | 6,438,500 |
| 2014/03/19 | 1,128 | 1,129 | 1,080 | 1,101 | -20 | -1.8% | 5,434,300 |
| 2014/03/18 | 1,127 | 1,135 | 1,110 | 1,121 | +26 | +2.4% | 3,486,700 |
| 2014/03/17 | 1,125 | 1,130 | 1,077 | 1,095 | -33 | -2.9% | 7,422,700 |
| 2014/03/14 | 1,147 | 1,148 | 1,121 | 1,128 | -46 | -3.9% | 5,677,900 |
| 2014/03/13 | 1,198 | 1,207 | 1,170 | 1,174 | -24 | -2% | 4,099,500 |
2751～
2800
件表示中 / 6049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 |
| ＦＰＧ | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10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 |
| 松井証 | 77,500円 | +21.4% | +19.0% | 5.16% | 15.83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 |
市場注目の銘柄
チャート関連のコラム
