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 |
|---|---|---|---|---|---|---|---|
| 2010/11/09 | 1,005 | 1,012 | 998 | 1,005 | -6 | -0.6% | 684,420 |
| 2010/11/08 | 1,003 | 1,011 | 999 | 1,011 | +20 | +2% | 922,890 |
| 2010/11/05 | 980 | 1,013 | 980 | 991 | +21 | +2.2% | 1,785,520 |
| 2010/11/04 | 955 | 977 | 953 | 970 | +28 | +3% | 1,082,860 |
| 2010/11/02 | 955 | 957 | 936 | 942 | -18 | -1.9% | 1,130,900 |
| 2010/11/01 | 969 | 972 | 956 | 960 | -24 | -2.4% | 822,350 |
| 2010/10/29 | 958 | 985 | 939 | 984 | +11 | +1.1% | 1,410,030 |
| 2010/10/28 | 988 | 989 | 967 | 973 | -15 | -1.5% | 1,429,490 |
| 2010/10/27 | 1,001 | 1,003 | 982 | 988 | -12 | -1.2% | 1,083,490 |
| 2010/10/26 | 996 | 1,011 | 993 | 1,000 | -3 | -0.3% | 650,260 |
| 2010/10/25 | 1,003 | 1,014 | 997 | 1,003 | -1 | -0.1% | 519,200 |
| 2010/10/22 | 1,000 | 1,010 | 997 | 1,004 | +9 | +0.9% | 615,740 |
| 2010/10/21 | 1,007 | 1,013 | 988 | 995 | -13 | -1.3% | 748,850 |
| 2010/10/20 | 1,000 | 1,010 | 976 | 1,008 | +1 | +0.1% | 1,348,420 |
| 2010/10/19 | 1,010 | 1,032 | 1,001 | 1,007 | -10 | -1% | 900,710 |
| 2010/10/18 | 1,012 | 1,024 | 1,006 | 1,017 | +1 | +0.1% | 643,870 |
| 2010/10/15 | 1,029 | 1,034 | 1,005 | 1,016 | -19 | -1.8% | 858,980 |
| 2010/10/14 | 1,020 | 1,046 | 1,012 | 1,035 | +35 | +3.5% | 1,283,760 |
| 2010/10/13 | 1,030 | 1,034 | 993 | 1,000 | -16 | -1.6% | 1,176,400 |
| 2010/10/12 | 1,071 | 1,072 | 1,013 | 1,016 | -36 | -3.4% | 1,042,120 |
| 2010/10/08 | 1,052 | 1,065 | 1,047 | 1,052 | +1 | +0.1% | 1,068,090 |
| 2010/10/07 | 1,026 | 1,067 | 1,026 | 1,051 | +14 | +1.4% | 1,649,890 |
| 2010/10/06 | 996 | 1,038 | 996 | 1,037 | +46 | +4.6% | 2,733,070 |
| 2010/10/05 | 929 | 996 | 926 | 991 | +54 | +5.8% | 2,487,570 |
| 2010/10/04 | 1,027 | 1,027 | 932 | 937 | -90 | -8.8% | 2,627,430 |
| 2010/10/01 | 1,048 | 1,056 | 1,020 | 1,027 | -20 | -1.9% | 1,598,990 |
| 2010/09/30 | 1,087 | 1,093 | 1,044 | 1,047 | -39 | -3.6% | 1,428,760 |
| 2010/09/29 | 1,070 | 1,090 | 1,068 | 1,086 | +16 | +1.5% | 986,880 |
| 2010/09/28 | 1,092 | 1,100 | 1,065 | 1,070 | -15 | -1.4% | 1,058,690 |
| 2010/09/27 | 1,088 | 1,090 | 1,068 | 1,085 | +1 | +0.1% | 764,600 |
| 2010/09/24 | 1,093 | 1,103 | 1,082 | 1,084 | -17 | -1.5% | 885,520 |
| 2010/09/22 | 1,099 | 1,117 | 1,092 | 1,101 | -1 | -0.1% | 524,680 |
| 2010/09/21 | 1,124 | 1,125 | 1,099 | 1,102 | -6 | -0.5% | 927,820 |
| 2010/09/17 | 1,105 | 1,115 | 1,099 | 1,108 | +12 | +1.1% | 878,370 |
| 2010/09/16 | 1,117 | 1,120 | 1,090 | 1,096 | -1 | -0.1% | 1,090,200 |
| 2010/09/15 | 1,069 | 1,109 | 1,061 | 1,097 | +15 | +1.4% | 1,234,330 |
| 2010/09/14 | 1,108 | 1,113 | 1,080 | 1,082 | -20 | -1.8% | 906,840 |
| 2010/09/13 | 1,099 | 1,114 | 1,094 | 1,102 | +15 | +1.4% | 806,720 |
| 2010/09/10 | 1,098 | 1,107 | 1,082 | 1,087 | -2 | -0.2% | 923,000 |
| 2010/09/09 | 1,093 | 1,095 | 1,082 | 1,089 | +9 | +0.8% | 588,170 |
| 2010/09/08 | 1,096 | 1,102 | 1,071 | 1,080 | -43 | -3.8% | 965,990 |
| 2010/09/07 | 1,116 | 1,129 | 1,107 | 1,123 | +4 | +0.4% | 851,400 |
| 2010/09/06 | 1,101 | 1,121 | 1,092 | 1,119 | +24 | +2.2% | 1,044,290 |
| 2010/09/03 | 1,070 | 1,098 | 1,066 | 1,095 | +19 | +1.8% | 825,400 |
| 2010/09/02 | 1,088 | 1,093 | 1,056 | 1,076 | +3 | +0.3% | 940,720 |
| 2010/09/01 | 1,037 | 1,075 | 1,033 | 1,073 | +30 | +2.9% | 1,160,690 |
| 2010/08/31 | 1,060 | 1,067 | 1,037 | 1,043 | -38 | -3.5% | 1,088,350 |
| 2010/08/30 | 1,099 | 1,116 | 1,076 | 1,081 | +12 | +1.1% | 1,123,620 |
| 2010/08/27 | 1,026 | 1,078 | 1,026 | 1,069 | +22 | +2.1% | 1,153,330 |
| 2010/08/26 | 1,046 | 1,047 | 1,026 | 1,047 | +13 | +1.3% | 946,400 |
3551～
3600
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
