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 |
|---|---|---|---|---|---|---|---|
| 2010/01/18 | 1,822 | 1,854 | 1,820 | 1,842 | -20 | -1.1% | 635,970 |
| 2010/01/15 | 1,878 | 1,881 | 1,843 | 1,862 | -2 | -0.1% | 945,810 |
| 2010/01/14 | 1,839 | 1,870 | 1,825 | 1,864 | +54 | +3% | 932,580 |
| 2010/01/13 | 1,819 | 1,861 | 1,808 | 1,810 | -53 | -2.8% | 931,350 |
| 2010/01/12 | 1,793 | 1,864 | 1,784 | 1,863 | +63 | +3.5% | 1,160,190 |
| 2010/01/08 | 1,776 | 1,813 | 1,776 | 1,800 | +25 | +1.4% | 844,250 |
| 2010/01/07 | 1,752 | 1,804 | 1,750 | 1,775 | +25 | +1.4% | 1,011,850 |
| 2010/01/06 | 1,746 | 1,769 | 1,732 | 1,750 | +20 | +1.2% | 1,013,110 |
| 2010/01/05 | 1,678 | 1,755 | 1,672 | 1,730 | +71 | +4.3% | 1,257,800 |
| 2010/01/04 | 1,664 | 1,670 | 1,642 | 1,659 | +3 | +0.2% | 329,510 |
| 2009/12/30 | 1,661 | 1,668 | 1,652 | 1,656 | -8 | -0.5% | 436,400 |
| 2009/12/29 | 1,671 | 1,682 | 1,650 | 1,664 | -3 | -0.2% | 501,450 |
| 2009/12/28 | 1,661 | 1,684 | 1,661 | 1,667 | +6 | +0.4% | 497,100 |
| 2009/12/25 | 1,685 | 1,685 | 1,650 | 1,661 | -15 | -0.9% | 560,580 |
| 2009/12/24 | 1,636 | 1,682 | 1,620 | 1,676 | +52 | +3.2% | 1,101,440 |
| 2009/12/22 | 1,626 | 1,630 | 1,612 | 1,624 | +18 | +1.1% | 564,910 |
| 2009/12/21 | 1,582 | 1,617 | 1,581 | 1,606 | +23 | +1.5% | 471,370 |
| 2009/12/18 | 1,567 | 1,593 | 1,561 | 1,583 | -13 | -0.8% | 566,930 |
| 2009/12/17 | 1,633 | 1,633 | 1,593 | 1,596 | -17 | -1.1% | 609,020 |
| 2009/12/16 | 1,636 | 1,648 | 1,604 | 1,613 | +27 | +1.7% | 950,600 |
| 2009/12/15 | 1,589 | 1,596 | 1,577 | 1,586 | +4 | +0.3% | 420,060 |
| 2009/12/14 | 1,593 | 1,613 | 1,565 | 1,582 | +9 | +0.6% | 708,790 |
| 2009/12/11 | 1,583 | 1,583 | 1,537 | 1,573 | +30 | +1.9% | 1,098,590 |
| 2009/12/10 | 1,534 | 1,588 | 1,530 | 1,543 | -11 | -0.7% | 967,690 |
| 2009/12/09 | 1,565 | 1,570 | 1,540 | 1,554 | -51 | -3.2% | 704,170 |
| 2009/12/08 | 1,641 | 1,648 | 1,595 | 1,605 | -53 | -3.2% | 1,202,970 |
| 2009/12/07 | 1,611 | 1,670 | 1,607 | 1,658 | +95 | +6.1% | 1,772,410 |
| 2009/12/04 | 1,574 | 1,579 | 1,532 | 1,563 | +16 | +1% | 1,223,480 |
| 2009/12/03 | 1,520 | 1,559 | 1,519 | 1,547 | +42 | +2.8% | 1,132,600 |
| 2009/12/02 | 1,500 | 1,528 | 1,470 | 1,505 | -8 | -0.5% | 1,053,190 |
| 2009/12/01 | 1,459 | 1,513 | 1,416 | 1,513 | +55 | +3.8% | 1,382,760 |
| 2009/11/30 | 1,410 | 1,458 | 1,404 | 1,458 | +88 | +6.4% | 1,356,470 |
| 2009/11/27 | 1,364 | 1,398 | 1,353 | 1,370 | -54 | -3.8% | 1,311,000 |
| 2009/11/26 | 1,369 | 1,434 | 1,357 | 1,424 | +41 | +3% | 1,104,150 |
| 2009/11/25 | 1,351 | 1,389 | 1,347 | 1,383 | -5 | -0.4% | 1,038,190 |
| 2009/11/24 | 1,447 | 1,448 | 1,359 | 1,388 | -29 | -2% | 1,336,900 |
| 2009/11/20 | 1,340 | 1,426 | 1,337 | 1,417 | +38 | +2.8% | 1,629,810 |
| 2009/11/19 | 1,366 | 1,394 | 1,343 | 1,379 | -7 | -0.5% | 1,886,180 |
| 2009/11/18 | 1,410 | 1,420 | 1,352 | 1,386 | -55 | -3.8% | 2,236,210 |
| 2009/11/17 | 1,461 | 1,493 | 1,434 | 1,441 | -16 | -1.1% | 1,235,100 |
| 2009/11/16 | 1,540 | 1,553 | 1,452 | 1,457 | -123 | -7.8% | 1,843,720 |
| 2009/11/13 | 1,520 | 1,584 | 1,515 | 1,580 | +62 | +4.1% | 1,954,440 |
| 2009/11/12 | 1,530 | 1,592 | 1,511 | 1,518 | +8 | +0.5% | 1,779,960 |
| 2009/11/11 | 1,561 | 1,576 | 1,502 | 1,510 | -72 | -4.6% | 1,743,260 |
| 2009/11/10 | 1,580 | 1,613 | 1,571 | 1,582 | +25 | +1.6% | 1,347,320 |
| 2009/11/09 | 1,526 | 1,575 | 1,503 | 1,557 | +2 | +0.1% | 986,560 |
| 2009/11/06 | 1,603 | 1,605 | 1,544 | 1,555 | -39 | -2.4% | 1,343,760 |
| 2009/11/05 | 1,598 | 1,617 | 1,563 | 1,594 | -4 | -0.3% | 1,111,010 |
| 2009/11/04 | 1,634 | 1,635 | 1,588 | 1,598 | -56 | -3.4% | 1,630,270 |
| 2009/11/02 | 1,645 | 1,665 | 1,635 | 1,654 | -56 | -3.3% | 1,399,510 |
3751～
3800
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
