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 |
|---|---|---|---|---|---|---|---|
| 2011/01/25 | 1,202 | 1,227 | 1,187 | 1,223 | +31 | +2.6% | 1,708,700 |
| 2011/01/24 | 1,184 | 1,210 | 1,166 | 1,192 | +38 | +3.3% | 2,049,640 |
| 2011/01/21 | 1,241 | 1,242 | 1,142 | 1,154 | -75 | -6.1% | 3,676,660 |
| 2011/01/20 | 1,260 | 1,265 | 1,223 | 1,229 | -43 | -3.4% | 2,298,340 |
| 2011/01/19 | 1,277 | 1,287 | 1,264 | 1,272 | +12 | +1% | 1,564,240 |
| 2011/01/18 | 1,295 | 1,304 | 1,260 | 1,260 | -52 | -4% | 2,877,620 |
| 2011/01/17 | 1,341 | 1,343 | 1,311 | 1,312 | -7 | -0.5% | 1,318,570 |
| 2011/01/14 | 1,320 | 1,333 | 1,307 | 1,319 | +7 | +0.5% | 2,290,260 |
| 2011/01/13 | 1,318 | 1,329 | 1,298 | 1,312 | +14 | +1.1% | 1,816,040 |
| 2011/01/12 | 1,293 | 1,325 | 1,291 | 1,298 | +15 | +1.2% | 1,712,420 |
| 2011/01/11 | 1,293 | 1,298 | 1,276 | 1,283 | -16 | -1.2% | 1,062,040 |
| 2011/01/07 | 1,312 | 1,325 | 1,296 | 1,299 | -3 | -0.2% | 2,046,740 |
| 2011/01/06 | 1,306 | 1,314 | 1,292 | 1,302 | +23 | +1.8% | 1,784,770 |
| 2011/01/05 | 1,291 | 1,303 | 1,275 | 1,279 | -9 | -0.7% | 1,602,070 |
| 2011/01/04 | 1,253 | 1,288 | 1,246 | 1,288 | +56 | +4.5% | 1,821,820 |
| 2010/12/30 | 1,246 | 1,250 | 1,221 | 1,232 | -18 | -1.4% | 1,126,430 |
| 2010/12/29 | 1,228 | 1,260 | 1,226 | 1,250 | +22 | +1.8% | 928,940 |
| 2010/12/28 | 1,243 | 1,246 | 1,219 | 1,228 | -11 | -0.9% | 908,300 |
| 2010/12/27 | 1,242 | 1,250 | 1,238 | 1,239 | +3 | +0.2% | 817,310 |
| 2010/12/24 | 1,240 | 1,244 | 1,229 | 1,236 | -9 | -0.7% | 825,910 |
| 2010/12/22 | 1,233 | 1,255 | 1,230 | 1,245 | +9 | +0.7% | 1,151,360 |
| 2010/12/21 | 1,240 | 1,249 | 1,225 | 1,236 | +6 | +0.5% | 1,095,220 |
| 2010/12/20 | 1,243 | 1,258 | 1,210 | 1,230 | +7 | +0.6% | 2,112,210 |
| 2010/12/17 | 1,224 | 1,250 | 1,223 | 1,223 | -12 | -1% | 1,682,700 |
| 2010/12/16 | 1,244 | 1,250 | 1,224 | 1,235 | -24 | -1.9% | 2,089,930 |
| 2010/12/15 | 1,268 | 1,283 | 1,254 | 1,259 | +6 | +0.5% | 2,819,900 |
| 2010/12/14 | 1,189 | 1,256 | 1,185 | 1,253 | +70 | +5.9% | 5,238,580 |
| 2010/12/13 | 1,163 | 1,183 | 1,152 | 1,183 | +12 | +1% | 993,010 |
| 2010/12/10 | 1,174 | 1,183 | 1,165 | 1,171 | -3 | -0.3% | 1,520,710 |
| 2010/12/09 | 1,185 | 1,187 | 1,157 | 1,174 | -3 | -0.3% | 1,650,860 |
| 2010/12/08 | 1,173 | 1,185 | 1,166 | 1,177 | +10 | +0.9% | 1,030,310 |
| 2010/12/07 | 1,164 | 1,169 | 1,160 | 1,167 | -5 | -0.4% | 1,034,480 |
| 2010/12/06 | 1,173 | 1,180 | 1,163 | 1,172 | +1 | +0.1% | 827,130 |
| 2010/12/03 | 1,188 | 1,189 | 1,161 | 1,171 | +1 | +0.1% | 1,548,850 |
| 2010/12/02 | 1,164 | 1,192 | 1,157 | 1,170 | +36 | +3.2% | 2,265,310 |
| 2010/12/01 | 1,138 | 1,139 | 1,123 | 1,134 | -6 | -0.5% | 986,590 |
| 2010/11/30 | 1,160 | 1,165 | 1,138 | 1,140 | -17 | -1.5% | 1,438,050 |
| 2010/11/29 | 1,132 | 1,164 | 1,129 | 1,157 | +20 | +1.8% | 1,134,060 |
| 2010/11/26 | 1,164 | 1,165 | 1,133 | 1,137 | -16 | -1.4% | 953,190 |
| 2010/11/25 | 1,180 | 1,184 | 1,151 | 1,153 | -10 | -0.9% | 1,453,280 |
| 2010/11/24 | 1,134 | 1,173 | 1,130 | 1,163 | -5 | -0.4% | 1,808,540 |
| 2010/11/22 | 1,156 | 1,175 | 1,152 | 1,168 | +29 | +2.5% | 1,751,550 |
| 2010/11/19 | 1,099 | 1,161 | 1,096 | 1,139 | +70 | +6.5% | 3,961,020 |
| 2010/11/18 | 1,037 | 1,073 | 1,026 | 1,069 | +33 | +3.2% | 1,409,380 |
| 2010/11/17 | 1,016 | 1,040 | 1,015 | 1,036 | -1 | -0.1% | 571,910 |
| 2010/11/16 | 1,059 | 1,062 | 1,032 | 1,037 | -12 | -1.1% | 822,300 |
| 2010/11/15 | 1,048 | 1,056 | 1,038 | 1,049 | +2 | +0.2% | 487,070 |
| 2010/11/12 | 1,062 | 1,072 | 1,040 | 1,047 | -22 | -2.1% | 865,630 |
| 2010/11/11 | 1,039 | 1,078 | 1,036 | 1,069 | +40 | +3.9% | 1,441,550 |
| 2010/11/10 | 1,010 | 1,039 | 1,007 | 1,029 | +24 | +2.4% | 1,125,450 |
3501～
3550
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
