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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 1,272 | 1,277 | 1,236 | 1,238 | -22 | -1.7% | 3,145,300 |
| 2010/06/14 | 1,262 | 1,281 | 1,256 | 1,260 | +1 | +0.1% | 2,048,470 |
| 2010/06/11 | 1,265 | 1,304 | 1,254 | 1,259 | +7 | +0.6% | 3,457,410 |
| 2010/06/10 | 1,290 | 1,295 | 1,233 | 1,252 | -42 | -3.2% | 1,862,100 |
| 2010/06/09 | 1,296 | 1,306 | 1,281 | 1,294 | -7 | -0.5% | 1,788,390 |
| 2010/06/08 | 1,304 | 1,352 | 1,283 | 1,301 | -152 | -10.5% | 3,448,680 |
| 2010/06/07 | 1,496 | 1,509 | 1,449 | 1,453 | -123 | -7.8% | 1,761,260 |
| 2010/06/04 | 1,585 | 1,598 | 1,564 | 1,576 | -3 | -0.2% | 685,210 |
| 2010/06/03 | 1,564 | 1,590 | 1,556 | 1,579 | +53 | +3.5% | 813,990 |
| 2010/06/02 | 1,526 | 1,563 | 1,512 | 1,526 | -17 | -1.1% | 819,760 |
| 2010/06/01 | 1,559 | 1,564 | 1,526 | 1,543 | -10 | -0.6% | 697,430 |
| 2010/05/31 | 1,559 | 1,580 | 1,544 | 1,553 | -13 | -0.8% | 982,860 |
| 2010/05/28 | 1,565 | 1,585 | 1,536 | 1,566 | +61 | +4.1% | 1,610,540 |
| 2010/05/27 | 1,429 | 1,509 | 1,415 | 1,505 | +50 | +3.4% | 964,880 |
| 2010/05/26 | 1,493 | 1,509 | 1,412 | 1,455 | -29 | -2% | 1,734,060 |
| 2010/05/25 | 1,535 | 1,538 | 1,478 | 1,484 | -72 | -4.6% | 1,212,210 |
| 2010/05/24 | 1,525 | 1,561 | 1,497 | 1,556 | +44 | +2.9% | 1,468,420 |
| 2010/05/21 | 1,480 | 1,517 | 1,466 | 1,512 | -38 | -2.5% | 1,634,450 |
| 2010/05/20 | 1,574 | 1,588 | 1,534 | 1,550 | -33 | -2.1% | 1,019,220 |
| 2010/05/19 | 1,569 | 1,588 | 1,525 | 1,583 | -20 | -1.2% | 1,456,720 |
| 2010/05/18 | 1,643 | 1,651 | 1,596 | 1,603 | -19 | -1.2% | 857,620 |
| 2010/05/17 | 1,680 | 1,680 | 1,612 | 1,622 | -84 | -4.9% | 1,321,960 |
| 2010/05/14 | 1,700 | 1,733 | 1,695 | 1,706 | -34 | -2% | 976,060 |
| 2010/05/13 | 1,726 | 1,751 | 1,714 | 1,740 | +51 | +3% | 1,141,090 |
| 2010/05/12 | 1,760 | 1,775 | 1,682 | 1,689 | -60 | -3.4% | 1,520,190 |
| 2010/05/11 | 1,836 | 1,849 | 1,739 | 1,749 | -47 | -2.6% | 1,468,480 |
| 2010/05/10 | 1,780 | 1,800 | 1,759 | 1,796 | -1 | -0.1% | 1,628,060 |
| 2010/05/07 | 1,797 | 1,818 | 1,786 | 1,797 | -116 | -6.1% | 2,116,860 |
| 2010/05/06 | 1,990 | 1,999 | 1,900 | 1,913 | -127 | -6.2% | 1,686,830 |
| 2010/04/30 | 2,053 | 2,071 | 2,010 | 2,040 | +36 | +1.8% | 1,051,160 |
| 2010/04/28 | 1,980 | 2,043 | 1,966 | 2,004 | -74 | -3.6% | 1,291,330 |
| 2010/04/27 | 2,073 | 2,102 | 2,064 | 2,078 | -33 | -1.6% | 826,390 |
| 2010/04/26 | 2,026 | 2,115 | 2,025 | 2,111 | +112 | +5.6% | 1,912,430 |
| 2010/04/23 | 1,912 | 2,005 | 1,895 | 1,999 | +112 | +5.9% | 2,090,860 |
| 2010/04/22 | 1,891 | 1,899 | 1,862 | 1,887 | -17 | -0.9% | 671,680 |
| 2010/04/21 | 1,876 | 1,917 | 1,875 | 1,904 | +53 | +2.9% | 747,540 |
| 2010/04/20 | 1,882 | 1,895 | 1,845 | 1,851 | -27 | -1.4% | 768,270 |
| 2010/04/19 | 1,907 | 1,915 | 1,878 | 1,878 | -72 | -3.7% | 1,076,200 |
| 2010/04/16 | 1,966 | 1,981 | 1,938 | 1,950 | -3 | -0.2% | 915,930 |
| 2010/04/15 | 1,955 | 1,964 | 1,938 | 1,953 | +30 | +1.6% | 894,010 |
| 2010/04/14 | 1,946 | 1,983 | 1,916 | 1,923 | -4 | -0.2% | 1,138,290 |
| 2010/04/13 | 1,953 | 1,959 | 1,906 | 1,927 | -25 | -1.3% | 1,104,360 |
| 2010/04/12 | 1,921 | 1,967 | 1,916 | 1,952 | +51 | +2.7% | 1,247,290 |
| 2010/04/09 | 1,887 | 1,908 | 1,875 | 1,901 | +14 | +0.7% | 741,280 |
| 2010/04/08 | 1,904 | 1,919 | 1,887 | 1,887 | -32 | -1.7% | 819,640 |
| 2010/04/07 | 1,920 | 1,936 | 1,909 | 1,919 | -1 | -0.1% | 860,220 |
| 2010/04/06 | 1,930 | 1,931 | 1,898 | 1,920 | +7 | +0.4% | 889,100 |
| 2010/04/05 | 1,925 | 1,929 | 1,905 | 1,913 | +18 | +0.9% | 620,840 |
| 2010/04/02 | 1,880 | 1,910 | 1,873 | 1,895 | +45 | +2.4% | 989,360 |
| 2010/04/01 | 1,855 | 1,860 | 1,837 | 1,850 | +5 | +0.3% | 613,900 |
3651～
3700
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
