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 |
|---|---|---|---|---|---|---|---|
| 2013/11/26 | 1,390 | 1,406 | 1,380 | 1,397 | -8 | -0.6% | 4,249,200 |
| 2013/11/25 | 1,427 | 1,430 | 1,391 | 1,405 | +15 | +1.1% | 6,361,100 |
| 2013/11/22 | 1,403 | 1,433 | 1,373 | 1,390 | +29 | +2.1% | 13,663,100 |
| 2013/11/21 | 1,370 | 1,388 | 1,351 | 1,361 | -16 | -1.2% | 7,242,200 |
| 2013/11/20 | 1,395 | 1,400 | 1,370 | 1,377 | -13 | -0.9% | 5,330,600 |
| 2013/11/19 | 1,377 | 1,405 | 1,355 | 1,390 | ±0 | ±0% | 9,348,900 |
| 2013/11/18 | 1,412 | 1,453 | 1,371 | 1,390 | +22 | +1.6% | 21,243,300 |
| 2013/11/15 | 1,294 | 1,375 | 1,291 | 1,368 | +102 | +8.1% | 18,815,100 |
| 2013/11/14 | 1,249 | 1,278 | 1,243 | 1,266 | +28 | +2.3% | 6,599,900 |
| 2013/11/13 | 1,238 | 1,255 | 1,230 | 1,238 | -1 | -0.1% | 4,154,200 |
| 2013/11/12 | 1,208 | 1,239 | 1,201 | 1,239 | +31 | +2.6% | 3,753,300 |
| 2013/11/11 | 1,229 | 1,235 | 1,202 | 1,208 | +3 | +0.2% | 3,643,600 |
| 2013/11/08 | 1,190 | 1,210 | 1,186 | 1,205 | -16 | -1.3% | 3,692,900 |
| 2013/11/07 | 1,225 | 1,248 | 1,218 | 1,221 | +4 | +0.3% | 7,810,800 |
| 2013/11/06 | 1,164 | 1,224 | 1,150 | 1,217 | +51 | +4.4% | 7,833,200 |
| 2013/11/05 | 1,140 | 1,172 | 1,133 | 1,166 | +39 | +3.5% | 4,202,100 |
| 2013/11/01 | 1,175 | 1,192 | 1,118 | 1,127 | -55 | -4.7% | 6,676,200 |
| 2013/10/31 | 1,220 | 1,233 | 1,178 | 1,182 | -41 | -3.4% | 4,233,900 |
| 2013/10/30 | 1,235 | 1,242 | 1,208 | 1,223 | +6 | +0.5% | 4,996,200 |
| 2013/10/29 | 1,231 | 1,242 | 1,217 | 1,217 | -21 | -1.7% | 3,089,300 |
| 2013/10/28 | 1,240 | 1,243 | 1,224 | 1,238 | +13 | +1.1% | 2,904,800 |
| 2013/10/25 | 1,245 | 1,246 | 1,220 | 1,225 | -20 | -1.6% | 3,758,700 |
| 2013/10/24 | 1,213 | 1,249 | 1,209 | 1,245 | +20 | +1.6% | 4,451,400 |
| 2013/10/23 | 1,250 | 1,258 | 1,224 | 1,225 | -16 | -1.3% | 4,289,200 |
| 2013/10/22 | 1,248 | 1,255 | 1,239 | 1,241 | -2 | -0.2% | 3,239,000 |
| 2013/10/21 | 1,236 | 1,253 | 1,231 | 1,243 | +2 | +0.2% | 3,455,900 |
| 2013/10/18 | 1,262 | 1,264 | 1,235 | 1,241 | -38 | -3% | 6,690,300 |
| 2013/10/17 | 1,300 | 1,315 | 1,272 | 1,279 | ±0 | ±0% | 6,162,400 |
| 2013/10/16 | 1,262 | 1,280 | 1,259 | 1,279 | +8 | +0.6% | 4,028,500 |
| 2013/10/15 | 1,293 | 1,300 | 1,261 | 1,271 | -19 | -1.5% | 5,094,200 |
| 2013/10/11 | 1,250 | 1,291 | 1,248 | 1,290 | +62 | +5% | 7,906,700 |
| 2013/10/10 | 1,227 | 1,244 | 1,207 | 1,228 | +4 | +0.3% | 6,173,800 |
| 2013/10/09 | 1,180 | 1,231 | 1,167 | 1,224 | +23 | +1.9% | 5,956,000 |
| 2013/10/08 | 1,143 | 1,204 | 1,141 | 1,201 | +29 | +2.5% | 6,437,700 |
| 2013/10/07 | 1,220 | 1,232 | 1,169 | 1,172 | -57 | -4.6% | 5,444,600 |
| 2013/10/04 | 1,217 | 1,237 | 1,190 | 1,229 | +2 | +0.2% | 6,868,800 |
| 2013/10/03 | 1,248 | 1,256 | 1,220 | 1,227 | -15 | -1.2% | 5,977,200 |
| 2013/10/02 | 1,271 | 1,319 | 1,234 | 1,242 | -37 | -2.9% | 10,668,300 |
| 2013/10/01 | 1,278 | 1,303 | 1,270 | 1,279 | +13 | +1% | 6,400,100 |
| 2013/09/30 | 1,231 | 1,279 | 1,219 | 1,266 | +2 | +0.2% | 7,345,200 |
| 2013/09/27 | 1,256 | 1,276 | 1,236 | 1,264 | +8 | +0.6% | 5,888,300 |
| 2013/09/26 | 1,210 | 1,263 | 1,200 | 1,256 | +42 | +3.5% | 9,715,400 |
| 2013/09/25 | 1,276 | 1,280 | 1,209 | 1,214 | -85 | -6.5% | 9,578,100 |
| 2013/09/24 | 1,305 | 1,324 | 1,292 | 1,299 | -39 | -2.9% | 6,925,700 |
| 2013/09/20 | 1,352 | 1,355 | 1,330 | 1,338 | -14 | -1% | 5,196,800 |
| 2013/09/19 | 1,380 | 1,384 | 1,335 | 1,352 | +15 | +1.1% | 10,648,200 |
| 2013/09/18 | 1,295 | 1,355 | 1,295 | 1,337 | +48 | +3.7% | 12,557,300 |
| 2013/09/17 | 1,258 | 1,295 | 1,252 | 1,289 | +48 | +3.9% | 9,002,100 |
| 2013/09/13 | 1,243 | 1,263 | 1,222 | 1,241 | -2 | -0.2% | 6,548,600 |
| 2013/09/12 | 1,256 | 1,260 | 1,225 | 1,243 | -23 | -1.8% | 7,181,100 |
2801～
2850
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
