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 |
|---|---|---|---|---|---|---|---|
| 2009/07/06 | 1,962 | 2,011 | 1,946 | 2,006 | +44 | +2.2% | 1,390,350 |
| 2009/07/03 | 1,914 | 1,965 | 1,912 | 1,962 | -12 | -0.6% | 1,252,180 |
| 2009/07/02 | 1,966 | 1,991 | 1,952 | 1,974 | +9 | +0.5% | 1,166,040 |
| 2009/07/01 | 1,949 | 1,996 | 1,938 | 1,965 | -4 | -0.2% | 1,419,320 |
| 2009/06/30 | 1,925 | 1,979 | 1,924 | 1,969 | +64 | +3.4% | 1,333,190 |
| 2009/06/29 | 1,931 | 1,965 | 1,893 | 1,905 | -25 | -1.3% | 1,306,620 |
| 2009/06/26 | 1,954 | 1,986 | 1,918 | 1,930 | +23 | +1.2% | 1,147,640 |
| 2009/06/25 | 1,802 | 1,915 | 1,794 | 1,907 | +112 | +6.2% | 1,246,750 |
| 2009/06/24 | 1,810 | 1,818 | 1,760 | 1,795 | +5 | +0.3% | 959,160 |
| 2009/06/23 | 1,795 | 1,801 | 1,765 | 1,790 | -85 | -4.5% | 1,621,460 |
| 2009/06/22 | 1,853 | 1,899 | 1,833 | 1,875 | +42 | +2.3% | 873,500 |
| 2009/06/19 | 1,853 | 1,917 | 1,821 | 1,833 | -10 | -0.5% | 1,767,930 |
| 2009/06/18 | 1,917 | 1,923 | 1,835 | 1,843 | -94 | -4.9% | 1,764,110 |
| 2009/06/17 | 1,904 | 1,998 | 1,889 | 1,937 | -7 | -0.4% | 2,143,550 |
| 2009/06/16 | 1,987 | 1,996 | 1,920 | 1,944 | -103 | -5% | 2,733,820 |
| 2009/06/15 | 1,913 | 2,058 | 1,907 | 2,047 | +154 | +8.1% | 2,536,040 |
| 2009/06/12 | 1,845 | 1,920 | 1,815 | 1,893 | +79 | +4.4% | 2,601,260 |
| 2009/06/11 | 1,820 | 1,825 | 1,795 | 1,814 | +24 | +1.3% | 1,473,250 |
| 2009/06/10 | 1,777 | 1,805 | 1,761 | 1,790 | +25 | +1.4% | 1,394,460 |
| 2009/06/09 | 1,775 | 1,827 | 1,746 | 1,765 | -16 | -0.9% | 1,531,360 |
| 2009/06/08 | 1,825 | 1,834 | 1,760 | 1,781 | +6 | +0.3% | 1,773,730 |
| 2009/06/05 | 1,667 | 1,787 | 1,667 | 1,775 | +114 | +6.9% | 3,385,320 |
| 2009/06/04 | 1,629 | 1,687 | 1,618 | 1,661 | +32 | +2% | 2,606,170 |
| 2009/06/03 | 1,609 | 1,634 | 1,597 | 1,629 | +19 | +1.2% | 1,020,690 |
| 2009/06/02 | 1,640 | 1,646 | 1,605 | 1,610 | +30 | +1.9% | 1,456,140 |
| 2009/06/01 | 1,542 | 1,600 | 1,520 | 1,580 | +55 | +3.6% | 1,506,690 |
| 2009/05/29 | 1,533 | 1,536 | 1,516 | 1,525 | -2 | -0.1% | 1,246,260 |
| 2009/05/28 | 1,527 | 1,542 | 1,520 | 1,527 | -33 | -2.1% | 1,125,770 |
| 2009/05/27 | 1,575 | 1,584 | 1,547 | 1,560 | +19 | +1.2% | 1,272,790 |
| 2009/05/26 | 1,519 | 1,546 | 1,506 | 1,541 | +30 | +2% | 1,157,830 |
| 2009/05/25 | 1,518 | 1,525 | 1,494 | 1,511 | ±0 | ±0% | 1,016,750 |
| 2009/05/22 | 1,468 | 1,518 | 1,465 | 1,511 | +14 | +0.9% | 1,027,840 |
| 2009/05/21 | 1,500 | 1,509 | 1,481 | 1,497 | -21 | -1.4% | 587,690 |
| 2009/05/20 | 1,520 | 1,535 | 1,499 | 1,518 | +18 | +1.2% | 1,138,810 |
| 2009/05/19 | 1,500 | 1,509 | 1,491 | 1,500 | +42 | +2.9% | 1,094,820 |
| 2009/05/18 | 1,467 | 1,472 | 1,451 | 1,458 | -29 | -2% | 760,150 |
| 2009/05/15 | 1,440 | 1,500 | 1,440 | 1,487 | +67 | +4.7% | 854,610 |
| 2009/05/14 | 1,430 | 1,444 | 1,417 | 1,420 | -76 | -5.1% | 1,248,000 |
| 2009/05/13 | 1,490 | 1,499 | 1,446 | 1,496 | +6 | +0.4% | 1,229,450 |
| 2009/05/12 | 1,518 | 1,531 | 1,461 | 1,490 | -28 | -1.8% | 2,330,640 |
| 2009/05/11 | 1,350 | 1,518 | 1,348 | 1,518 | +200 | +15.2% | 3,028,770 |
| 2009/05/08 | 1,300 | 1,324 | 1,268 | 1,318 | +18 | +1.4% | 2,187,700 |
| 2009/05/07 | 1,321 | 1,329 | 1,297 | 1,300 | +90 | +7.4% | 1,926,290 |
| 2009/05/01 | 1,181 | 1,218 | 1,175 | 1,210 | +39 | +3.3% | 1,260,660 |
| 2009/04/30 | 1,140 | 1,190 | 1,140 | 1,171 | +33 | +2.9% | 1,452,270 |
| 2009/04/28 | 1,161 | 1,174 | 1,138 | 1,138 | -63 | -5.2% | 1,898,350 |
| 2009/04/27 | 1,213 | 1,214 | 1,173 | 1,201 | +16 | +1.4% | 939,760 |
| 2009/04/24 | 1,198 | 1,216 | 1,183 | 1,185 | -13 | -1.1% | 1,234,430 |
| 2009/04/23 | 1,200 | 1,213 | 1,176 | 1,198 | +8 | +0.7% | 928,350 |
| 2009/04/22 | 1,202 | 1,212 | 1,176 | 1,190 | -5 | -0.4% | 762,580 |
3951～
4000
件表示中 / 6051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 | 675,200円 | -11.8% | -29.2% | 2.74% | 18.54倍 | 1.77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 | 105,900円 | -5.0% | -4.7% | 3.78% | 9.71倍 | 0.90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 | 114,300円 | -6.7% | -7.1% | 3.85% | 10.95倍 | 0.97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 |
| マネックスＧ | 85,300円 | -7.2% | - | 3.56% | 16.88倍 | 1.73倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 松井証 | 77,500円 | +21.4% | +19.0% | 5.16% | 15.84倍 | 2.61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
