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 |
|---|---|---|---|---|---|---|---|
| 2011/04/07 | 895 | 904 | 870 | 873 | +8 | +0.9% | 7,110,340 |
| 2011/04/06 | 915 | 930 | 836 | 865 | -36 | -4% | 9,064,420 |
| 2011/04/05 | 961 | 962 | 889 | 901 | -61 | -6.3% | 4,591,880 |
| 2011/04/04 | 1,005 | 1,014 | 960 | 962 | -32 | -3.2% | 2,935,170 |
| 2011/04/01 | 1,048 | 1,048 | 993 | 994 | -53 | -5.1% | 2,660,590 |
| 2011/03/31 | 1,031 | 1,047 | 1,016 | 1,047 | +31 | +3.1% | 1,529,020 |
| 2011/03/30 | 1,006 | 1,022 | 995 | 1,016 | +16 | +1.6% | 1,543,640 |
| 2011/03/29 | 974 | 1,018 | 967 | 1,000 | +6 | +0.6% | 2,214,380 |
| 2011/03/28 | 1,015 | 1,015 | 971 | 994 | -31 | -3% | 2,273,340 |
| 2011/03/25 | 1,052 | 1,055 | 1,011 | 1,025 | -8 | -0.8% | 1,269,880 |
| 2011/03/24 | 1,069 | 1,074 | 1,022 | 1,033 | -53 | -4.9% | 1,695,870 |
| 2011/03/23 | 1,115 | 1,115 | 1,072 | 1,086 | -18 | -1.6% | 1,574,330 |
| 2011/03/22 | 1,117 | 1,132 | 1,086 | 1,104 | +25 | +2.3% | 2,621,040 |
| 2011/03/18 | 1,044 | 1,125 | 1,044 | 1,079 | +36 | +3.5% | 2,776,770 |
| 2011/03/17 | 957 | 1,050 | 952 | 1,043 | +26 | +2.6% | 3,219,150 |
| 2011/03/16 | 960 | 1,025 | 952 | 1,017 | +101 | +11% | 5,230,070 |
| 2011/03/15 | 995 | 999 | 755 | 916 | -98 | -9.7% | 5,825,850 |
| 2011/03/14 | 1,005 | 1,099 | 991 | 1,014 | -247 | -19.6% | 5,088,970 |
| 2011/03/11 | 1,260 | 1,280 | 1,253 | 1,261 | -13 | -1% | 2,023,320 |
| 2011/03/10 | 1,307 | 1,325 | 1,267 | 1,274 | -34 | -2.6% | 1,569,750 |
| 2011/03/09 | 1,341 | 1,345 | 1,301 | 1,308 | -11 | -0.8% | 1,603,190 |
| 2011/03/08 | 1,296 | 1,331 | 1,293 | 1,319 | +23 | +1.8% | 2,013,380 |
| 2011/03/07 | 1,295 | 1,309 | 1,283 | 1,296 | -6 | -0.5% | 1,311,360 |
| 2011/03/04 | 1,290 | 1,316 | 1,277 | 1,302 | +43 | +3.4% | 1,917,400 |
| 2011/03/03 | 1,270 | 1,280 | 1,257 | 1,259 | -8 | -0.6% | 1,297,080 |
| 2011/03/02 | 1,273 | 1,281 | 1,264 | 1,267 | -39 | -3% | 1,631,720 |
| 2011/03/01 | 1,305 | 1,319 | 1,299 | 1,306 | +15 | +1.2% | 1,622,050 |
| 2011/02/28 | 1,274 | 1,293 | 1,247 | 1,291 | +25 | +2% | 2,037,950 |
| 2011/02/25 | 1,242 | 1,266 | 1,212 | 1,266 | +28 | +2.3% | 2,863,910 |
| 2011/02/24 | 1,273 | 1,298 | 1,236 | 1,238 | -39 | -3.1% | 2,087,870 |
| 2011/02/23 | 1,289 | 1,339 | 1,277 | 1,277 | -42 | -3.2% | 2,884,970 |
| 2011/02/22 | 1,362 | 1,370 | 1,305 | 1,319 | -73 | -5.2% | 2,787,690 |
| 2011/02/21 | 1,365 | 1,430 | 1,354 | 1,392 | +39 | +2.9% | 2,874,840 |
| 2011/02/18 | 1,388 | 1,389 | 1,333 | 1,353 | -35 | -2.5% | 3,129,800 |
| 2011/02/17 | 1,313 | 1,397 | 1,312 | 1,388 | +96 | +7.4% | 6,954,590 |
| 2011/02/16 | 1,218 | 1,295 | 1,216 | 1,292 | +69 | +5.6% | 3,436,300 |
| 2011/02/15 | 1,229 | 1,230 | 1,212 | 1,223 | ±0 | ±0% | 1,071,380 |
| 2011/02/14 | 1,220 | 1,229 | 1,219 | 1,223 | +18 | +1.5% | 1,101,740 |
| 2011/02/10 | 1,187 | 1,207 | 1,180 | 1,205 | +13 | +1.1% | 1,021,890 |
| 2011/02/09 | 1,210 | 1,218 | 1,177 | 1,192 | -5 | -0.4% | 1,375,910 |
| 2011/02/08 | 1,214 | 1,220 | 1,187 | 1,197 | -4 | -0.3% | 1,757,720 |
| 2011/02/07 | 1,200 | 1,223 | 1,193 | 1,201 | +33 | +2.8% | 2,800,800 |
| 2011/02/04 | 1,145 | 1,176 | 1,141 | 1,168 | +45 | +4% | 1,964,690 |
| 2011/02/03 | 1,128 | 1,143 | 1,116 | 1,123 | -5 | -0.4% | 1,254,860 |
| 2011/02/02 | 1,113 | 1,149 | 1,108 | 1,128 | +36 | +3.3% | 2,306,590 |
| 2011/02/01 | 1,114 | 1,120 | 1,086 | 1,092 | -3 | -0.3% | 1,574,040 |
| 2011/01/31 | 1,107 | 1,115 | 1,091 | 1,095 | -32 | -2.8% | 1,971,830 |
| 2011/01/28 | 1,180 | 1,180 | 1,101 | 1,127 | -59 | -5% | 3,770,990 |
| 2011/01/27 | 1,188 | 1,199 | 1,180 | 1,186 | +14 | +1.2% | 1,106,490 |
| 2011/01/26 | 1,218 | 1,219 | 1,172 | 1,172 | -51 | -4.2% | 1,563,700 |
3451～
3500
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
