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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 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 |
| 2009/04/21 | 1,173 | 1,202 | 1,173 | 1,195 | -38 | -3.1% | 775,290 |
| 2009/04/20 | 1,250 | 1,250 | 1,212 | 1,233 | -21 | -1.7% | 654,640 |
| 2009/04/17 | 1,215 | 1,258 | 1,215 | 1,254 | +51 | +4.2% | 868,620 |
| 2009/04/16 | 1,257 | 1,269 | 1,191 | 1,203 | -40 | -3.2% | 1,352,090 |
| 2009/04/15 | 1,276 | 1,277 | 1,223 | 1,243 | -53 | -4.1% | 968,310 |
| 2009/04/14 | 1,343 | 1,343 | 1,282 | 1,296 | -1 | -0.1% | 2,019,080 |
| 2009/04/13 | 1,295 | 1,333 | 1,266 | 1,297 | ±0 | ±0% | 1,324,320 |
| 2009/04/10 | 1,300 | 1,300 | 1,255 | 1,297 | +70 | +5.7% | 1,483,260 |
| 2009/04/09 | 1,198 | 1,241 | 1,188 | 1,227 | +61 | +5.2% | 2,047,900 |
| 2009/04/08 | 1,180 | 1,213 | 1,162 | 1,166 | -50 | -4.1% | 1,372,650 |
| 2009/04/07 | 1,199 | 1,224 | 1,184 | 1,216 | +21 | +1.8% | 1,291,060 |
| 2009/04/06 | 1,220 | 1,234 | 1,191 | 1,195 | -11 | -0.9% | 995,910 |
| 2009/04/03 | 1,246 | 1,250 | 1,204 | 1,206 | +20 | +1.7% | 2,281,550 |
| 2009/04/02 | 1,143 | 1,190 | 1,123 | 1,186 | +103 | +9.5% | 2,171,190 |
| 2009/04/01 | 1,053 | 1,087 | 1,043 | 1,083 | +64 | +6.3% | 1,313,970 |
| 2009/03/31 | 1,023 | 1,077 | 1,007 | 1,019 | -44 | -4.1% | 1,392,210 |
| 2009/03/30 | 1,123 | 1,146 | 1,063 | 1,063 | -65 | -5.8% | 1,354,740 |
| 2009/03/27 | 1,133 | 1,192 | 1,119 | 1,128 | +29 | +2.6% | 1,946,780 |
| 2009/03/26 | 1,090 | 1,115 | 1,082 | 1,099 | +19 | +1.8% | 1,144,070 |
| 2009/03/25 | 1,087 | 1,087 | 1,050 | 1,080 | +5 | +0.5% | 1,140,030 |
| 2009/03/24 | 1,100 | 1,100 | 1,053 | 1,075 | +38 | +3.7% | 1,505,490 |
| 2009/03/23 | 980 | 1,046 | 974 | 1,037 | +47 | +4.7% | 1,829,480 |
| 2009/03/19 | 989 | 995 | 964 | 990 | +31 | +3.2% | 1,704,100 |
| 2009/03/18 | 933 | 989 | 932 | 959 | +46 | +5% | 2,988,460 |
| 2009/03/17 | 872 | 925 | 862 | 913 | +54 | +6.3% | 3,127,590 |
| 2009/03/16 | 819 | 870 | 819 | 859 | +60 | +7.5% | 1,864,540 |
| 2009/03/13 | 779 | 803 | 772 | 799 | +33 | +4.3% | 1,441,250 |
| 2009/03/12 | 789 | 793 | 756 | 766 | -24 | -3% | 1,344,080 |
| 2009/03/11 | 803 | 810 | 778 | 790 | +7 | +0.9% | 2,776,870 |
| 2009/03/10 | 760 | 789 | 750 | 783 | +33 | +4.4% | 2,052,480 |
| 2009/03/09 | 773 | 783 | 733 | 750 | -33 | -4.2% | 2,167,680 |
3951～
4000
件表示中 / 6020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 | 541,800円 | -11.8% | -29.2% | 3.41% | 13.66倍 | 1.30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 | 94,300円 | -5.0% | -4.7% | 4.24% | 8.70倍 | 0.80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 | 102,200円 | -6.7% | -7.1% | 4.31% | 9.81倍 | 0.87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 | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10倍 | 3.61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 |
| マネックスＧ | 78,600円 | -7.2% | - | 3.87% | 15.54倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
