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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,198 | 1,207 | 1,170 | 1,174 | -24 | -2% | 4,099,500 |
| 2014/03/12 | 1,228 | 1,228 | 1,195 | 1,198 | -46 | -3.7% | 5,466,300 |
| 2014/03/11 | 1,236 | 1,250 | 1,232 | 1,244 | +8 | +0.6% | 4,669,900 |
| 2014/03/10 | 1,231 | 1,249 | 1,226 | 1,236 | +7 | +0.6% | 5,020,200 |
| 2014/03/07 | 1,243 | 1,244 | 1,214 | 1,229 | +5 | +0.4% | 5,209,200 |
| 2014/03/06 | 1,212 | 1,239 | 1,196 | 1,224 | +11 | +0.9% | 6,686,200 |
| 2014/03/05 | 1,210 | 1,229 | 1,205 | 1,213 | +29 | +2.4% | 4,524,400 |
| 2014/03/04 | 1,163 | 1,189 | 1,156 | 1,184 | +1 | +0.1% | 4,443,200 |
| 2014/03/03 | 1,177 | 1,188 | 1,151 | 1,183 | -27 | -2.2% | 5,996,200 |
| 2014/02/28 | 1,212 | 1,228 | 1,195 | 1,210 | ±0 | ±0% | 5,797,300 |
| 2014/02/27 | 1,242 | 1,245 | 1,206 | 1,210 | -31 | -2.5% | 6,207,800 |
| 2014/02/26 | 1,253 | 1,264 | 1,239 | 1,241 | -21 | -1.7% | 4,099,900 |
| 2014/02/25 | 1,255 | 1,270 | 1,243 | 1,262 | +27 | +2.2% | 5,552,300 |
| 2014/02/24 | 1,243 | 1,281 | 1,221 | 1,235 | -5 | -0.4% | 7,564,400 |
| 2014/02/21 | 1,237 | 1,246 | 1,221 | 1,240 | +28 | +2.3% | 5,574,100 |
| 2014/02/20 | 1,253 | 1,290 | 1,205 | 1,212 | -58 | -4.6% | 12,743,600 |
| 2014/02/19 | 1,270 | 1,307 | 1,246 | 1,270 | -20 | -1.6% | 7,590,200 |
| 2014/02/18 | 1,260 | 1,298 | 1,217 | 1,290 | +36 | +2.9% | 10,780,600 |
| 2014/02/17 | 1,247 | 1,271 | 1,210 | 1,254 | +12 | +1% | 7,093,400 |
| 2014/02/14 | 1,270 | 1,282 | 1,212 | 1,242 | -28 | -2.2% | 8,230,400 |
| 2014/02/13 | 1,337 | 1,340 | 1,263 | 1,270 | -70 | -5.2% | 8,103,400 |
| 2014/02/12 | 1,377 | 1,386 | 1,337 | 1,340 | -17 | -1.3% | 5,346,100 |
| 2014/02/10 | 1,370 | 1,371 | 1,335 | 1,357 | +15 | +1.1% | 4,825,100 |
| 2014/02/07 | 1,303 | 1,362 | 1,301 | 1,342 | +92 | +7.4% | 9,155,200 |
| 2014/02/06 | 1,277 | 1,277 | 1,225 | 1,250 | -33 | -2.6% | 7,545,900 |
| 2014/02/05 | 1,305 | 1,311 | 1,226 | 1,283 | +28 | +2.2% | 8,771,600 |
| 2014/02/04 | 1,290 | 1,322 | 1,255 | 1,255 | -88 | -6.6% | 11,518,700 |
| 2014/02/03 | 1,409 | 1,419 | 1,340 | 1,343 | -89 | -6.2% | 7,257,700 |
| 2014/01/31 | 1,483 | 1,487 | 1,414 | 1,432 | -8 | -0.6% | 5,685,800 |
| 2014/01/30 | 1,463 | 1,475 | 1,426 | 1,440 | -66 | -4.4% | 6,841,300 |
| 2014/01/29 | 1,458 | 1,518 | 1,450 | 1,506 | +96 | +6.8% | 7,581,800 |
| 2014/01/28 | 1,454 | 1,480 | 1,410 | 1,410 | -37 | -2.6% | 5,941,000 |
| 2014/01/27 | 1,451 | 1,474 | 1,441 | 1,447 | -67 | -4.4% | 6,033,500 |
| 2014/01/24 | 1,515 | 1,532 | 1,499 | 1,514 | -44 | -2.8% | 6,564,900 |
| 2014/01/23 | 1,580 | 1,590 | 1,548 | 1,558 | -5 | -0.3% | 8,309,200 |
| 2014/01/22 | 1,485 | 1,566 | 1,485 | 1,563 | +78 | +5.3% | 13,213,600 |
| 2014/01/21 | 1,475 | 1,500 | 1,472 | 1,485 | +10 | +0.7% | 3,530,600 |
| 2014/01/20 | 1,497 | 1,498 | 1,471 | 1,475 | -22 | -1.5% | 3,052,300 |
| 2014/01/17 | 1,468 | 1,499 | 1,457 | 1,497 | +26 | +1.8% | 4,506,400 |
| 2014/01/16 | 1,512 | 1,516 | 1,467 | 1,471 | -26 | -1.7% | 5,310,400 |
| 2014/01/15 | 1,506 | 1,510 | 1,479 | 1,497 | +19 | +1.3% | 4,613,500 |
| 2014/01/14 | 1,480 | 1,506 | 1,468 | 1,478 | -53 | -3.5% | 5,840,700 |
| 2014/01/10 | 1,541 | 1,552 | 1,518 | 1,531 | -11 | -0.7% | 4,589,100 |
| 2014/01/09 | 1,555 | 1,564 | 1,539 | 1,542 | -25 | -1.6% | 5,147,200 |
| 2014/01/08 | 1,545 | 1,572 | 1,530 | 1,567 | +37 | +2.4% | 8,439,300 |
| 2014/01/07 | 1,566 | 1,585 | 1,525 | 1,530 | -44 | -2.8% | 7,455,200 |
| 2014/01/06 | 1,569 | 1,580 | 1,523 | 1,574 | -16 | -1% | 11,611,000 |
| 2013/12/30 | 1,550 | 1,606 | 1,541 | 1,590 | +62 | +4.1% | 11,403,800 |
| 2013/12/27 | 1,543 | 1,544 | 1,493 | 1,528 | +2 | +0.1% | 7,294,700 |
| 2013/12/26 | 1,480 | 1,542 | 1,467 | 1,526 | +62 | +4.2% | 9,568,700 |
2801～
2850
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
