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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 1,030 | 1,046 | 1,026 | 1,034 | -12 | -1.1% | 881,970 |
| 2010/08/24 | 1,057 | 1,063 | 1,043 | 1,046 | -24 | -2.2% | 921,830 |
| 2010/08/23 | 1,086 | 1,090 | 1,065 | 1,070 | -8 | -0.7% | 820,220 |
| 2010/08/20 | 1,102 | 1,120 | 1,077 | 1,078 | -54 | -4.8% | 1,426,260 |
| 2010/08/19 | 1,092 | 1,147 | 1,087 | 1,132 | +44 | +4% | 1,987,210 |
| 2010/08/18 | 1,090 | 1,095 | 1,080 | 1,088 | +14 | +1.3% | 1,179,910 |
| 2010/08/17 | 1,045 | 1,075 | 1,042 | 1,074 | +17 | +1.6% | 805,820 |
| 2010/08/16 | 1,056 | 1,064 | 1,045 | 1,057 | -23 | -2.1% | 600,210 |
| 2010/08/13 | 1,065 | 1,083 | 1,049 | 1,080 | +20 | +1.9% | 1,212,860 |
| 2010/08/12 | 1,033 | 1,060 | 1,025 | 1,060 | -3 | -0.3% | 1,158,570 |
| 2010/08/11 | 1,099 | 1,105 | 1,060 | 1,063 | -55 | -4.9% | 1,322,380 |
| 2010/08/10 | 1,108 | 1,122 | 1,108 | 1,118 | +16 | +1.5% | 958,270 |
| 2010/08/09 | 1,105 | 1,116 | 1,096 | 1,102 | -8 | -0.7% | 675,020 |
| 2010/08/06 | 1,095 | 1,117 | 1,086 | 1,110 | +8 | +0.7% | 858,810 |
| 2010/08/05 | 1,102 | 1,112 | 1,086 | 1,102 | +13 | +1.2% | 967,170 |
| 2010/08/04 | 1,117 | 1,125 | 1,085 | 1,089 | -49 | -4.3% | 1,452,300 |
| 2010/08/03 | 1,128 | 1,142 | 1,115 | 1,138 | +30 | +2.7% | 1,311,540 |
| 2010/08/02 | 1,142 | 1,146 | 1,102 | 1,108 | -41 | -3.6% | 1,469,340 |
| 2010/07/30 | 1,147 | 1,153 | 1,123 | 1,149 | -7 | -0.6% | 1,486,500 |
| 2010/07/29 | 1,146 | 1,178 | 1,140 | 1,156 | +7 | +0.6% | 1,296,180 |
| 2010/07/28 | 1,099 | 1,150 | 1,095 | 1,149 | +64 | +5.9% | 2,386,260 |
| 2010/07/27 | 1,097 | 1,109 | 1,083 | 1,085 | -22 | -2% | 1,119,260 |
| 2010/07/26 | 1,103 | 1,114 | 1,093 | 1,107 | +6 | +0.5% | 1,253,880 |
| 2010/07/23 | 1,070 | 1,107 | 1,057 | 1,101 | +52 | +5% | 1,692,700 |
| 2010/07/22 | 1,040 | 1,057 | 1,032 | 1,049 | +1 | +0.1% | 1,417,300 |
| 2010/07/21 | 1,080 | 1,088 | 1,035 | 1,048 | -31 | -2.9% | 1,465,000 |
| 2010/07/20 | 1,097 | 1,100 | 1,075 | 1,079 | -27 | -2.4% | 1,197,470 |
| 2010/07/16 | 1,104 | 1,119 | 1,093 | 1,106 | -3 | -0.3% | 1,859,620 |
| 2010/07/15 | 1,146 | 1,147 | 1,103 | 1,109 | -42 | -3.6% | 1,760,860 |
| 2010/07/14 | 1,164 | 1,167 | 1,144 | 1,151 | +15 | +1.3% | 1,470,070 |
| 2010/07/13 | 1,166 | 1,169 | 1,130 | 1,136 | -13 | -1.1% | 1,630,920 |
| 2010/07/12 | 1,139 | 1,180 | 1,139 | 1,149 | +14 | +1.2% | 2,513,150 |
| 2010/07/09 | 1,130 | 1,157 | 1,121 | 1,135 | +9 | +0.8% | 2,426,980 |
| 2010/07/08 | 1,134 | 1,144 | 1,116 | 1,126 | +22 | +2% | 2,682,140 |
| 2010/07/07 | 1,145 | 1,145 | 1,091 | 1,104 | -40 | -3.5% | 2,861,840 |
| 2010/07/06 | 1,126 | 1,144 | 1,086 | 1,144 | +10 | +0.9% | 2,585,440 |
| 2010/07/05 | 1,136 | 1,152 | 1,129 | 1,134 | +15 | +1.3% | 1,485,950 |
| 2010/07/02 | 1,092 | 1,137 | 1,091 | 1,119 | +24 | +2.2% | 2,567,380 |
| 2010/07/01 | 1,094 | 1,120 | 1,075 | 1,095 | -26 | -2.3% | 2,349,090 |
| 2010/06/30 | 1,074 | 1,126 | 1,057 | 1,121 | +17 | +1.5% | 4,650,830 |
| 2010/06/29 | 1,132 | 1,151 | 1,088 | 1,104 | -18 | -1.6% | 3,503,100 |
| 2010/06/28 | 1,161 | 1,175 | 1,118 | 1,122 | -45 | -3.9% | 3,825,470 |
| 2010/06/25 | 1,190 | 1,202 | 1,145 | 1,167 | -52 | -4.3% | 5,515,440 |
| 2010/06/24 | 1,199 | 1,225 | 1,186 | 1,219 | +10 | +0.8% | 13,627,030 |
| 2010/06/23 | 1,222 | 1,228 | 1,197 | 1,209 | -33 | -2.7% | 4,882,960 |
| 2010/06/22 | 1,250 | 1,273 | 1,240 | 1,242 | -13 | -1% | 4,850,680 |
| 2010/06/21 | 1,240 | 1,259 | 1,217 | 1,255 | +19 | +1.5% | 4,047,250 |
| 2010/06/18 | 1,231 | 1,241 | 1,208 | 1,236 | -3 | -0.2% | 5,798,300 |
| 2010/06/17 | 1,250 | 1,260 | 1,202 | 1,239 | +19 | +1.6% | 20,299,760 |
| 2010/06/16 | 1,241 | 1,256 | 1,219 | 1,220 | -18 | -1.5% | 12,194,690 |
3601～
3650
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
