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 |
|---|---|---|---|---|---|---|---|
| 2009/01/07 | 1,455 | 1,495 | 1,454 | 1,487 | +34 | +2.3% | 998,630 |
| 2009/01/06 | 1,420 | 1,459 | 1,410 | 1,453 | +43 | +3% | 910,400 |
| 2009/01/05 | 1,410 | 1,423 | 1,403 | 1,410 | +55 | +4.1% | 547,540 |
| 2008/12/30 | 1,347 | 1,384 | 1,345 | 1,355 | -12 | -0.9% | 363,550 |
| 2008/12/29 | 1,356 | 1,367 | 1,345 | 1,367 | +1 | +0.1% | 523,520 |
| 2008/12/26 | 1,350 | 1,367 | 1,341 | 1,366 | +21 | +1.6% | 331,500 |
| 2008/12/25 | 1,340 | 1,362 | 1,328 | 1,345 | -9 | -0.7% | 367,500 |
| 2008/12/24 | 1,398 | 1,399 | 1,354 | 1,354 | -36 | -2.6% | 616,070 |
| 2008/12/22 | 1,351 | 1,413 | 1,351 | 1,390 | +37 | +2.7% | 725,360 |
| 2008/12/19 | 1,320 | 1,405 | 1,320 | 1,353 | +3 | +0.2% | 1,158,160 |
| 2008/12/18 | 1,348 | 1,372 | 1,315 | 1,350 | -18 | -1.3% | 919,370 |
| 2008/12/17 | 1,390 | 1,399 | 1,318 | 1,368 | +18 | +1.3% | 888,330 |
| 2008/12/16 | 1,390 | 1,393 | 1,333 | 1,350 | -30 | -2.2% | 904,020 |
| 2008/12/15 | 1,348 | 1,388 | 1,342 | 1,380 | +82 | +6.3% | 1,419,720 |
| 2008/12/12 | 1,300 | 1,344 | 1,272 | 1,298 | -41 | -3.1% | 1,436,030 |
| 2008/12/11 | 1,313 | 1,339 | 1,292 | 1,339 | +12 | +0.9% | 1,243,820 |
| 2008/12/10 | 1,250 | 1,331 | 1,233 | 1,327 | +72 | +5.7% | 1,602,880 |
| 2008/12/09 | 1,250 | 1,275 | 1,221 | 1,255 | +52 | +4.3% | 1,051,450 |
| 2008/12/08 | 1,200 | 1,222 | 1,163 | 1,203 | +11 | +0.9% | 1,115,110 |
| 2008/12/05 | 1,242 | 1,250 | 1,175 | 1,192 | -70 | -5.5% | 1,842,650 |
| 2008/12/04 | 1,285 | 1,297 | 1,250 | 1,262 | +9 | +0.7% | 1,314,790 |
| 2008/12/03 | 1,300 | 1,327 | 1,238 | 1,253 | -22 | -1.7% | 1,208,960 |
| 2008/12/02 | 1,315 | 1,330 | 1,275 | 1,275 | -120 | -8.6% | 1,441,730 |
| 2008/12/01 | 1,485 | 1,485 | 1,387 | 1,395 | -92 | -6.2% | 1,225,690 |
| 2008/11/28 | 1,464 | 1,509 | 1,445 | 1,487 | +23 | +1.6% | 849,120 |
| 2008/11/27 | 1,410 | 1,474 | 1,396 | 1,464 | +74 | +5.3% | 1,130,590 |
| 2008/11/26 | 1,405 | 1,410 | 1,371 | 1,390 | -14 | -1% | 843,250 |
| 2008/11/25 | 1,500 | 1,520 | 1,338 | 1,404 | -3 | -0.2% | 1,284,680 |
| 2008/11/21 | 1,167 | 1,407 | 1,148 | 1,407 | +200 | +16.6% | 1,652,290 |
| 2008/11/20 | 1,254 | 1,287 | 1,198 | 1,207 | -127 | -9.5% | 1,892,730 |
| 2008/11/19 | 1,312 | 1,357 | 1,304 | 1,334 | +42 | +3.3% | 1,211,630 |
| 2008/11/18 | 1,335 | 1,357 | 1,284 | 1,292 | -83 | -6% | 1,431,520 |
| 2008/11/17 | 1,400 | 1,410 | 1,291 | 1,375 | -64 | -4.4% | 2,182,610 |
| 2008/11/14 | 1,561 | 1,569 | 1,420 | 1,439 | -22 | -1.5% | 1,335,410 |
| 2008/11/13 | 1,500 | 1,500 | 1,453 | 1,461 | -87 | -5.6% | 1,693,650 |
| 2008/11/12 | 1,530 | 1,573 | 1,523 | 1,548 | -15 | -1% | 1,282,720 |
| 2008/11/11 | 1,530 | 1,610 | 1,508 | 1,563 | +9 | +0.6% | 1,458,910 |
| 2008/11/10 | 1,430 | 1,555 | 1,422 | 1,554 | +184 | +13.4% | 2,003,160 |
| 2008/11/07 | 1,310 | 1,422 | 1,304 | 1,370 | -40 | -2.8% | 1,261,910 |
| 2008/11/06 | 1,347 | 1,410 | 1,335 | 1,410 | -62 | -4.2% | 1,294,320 |
| 2008/11/05 | 1,372 | 1,472 | 1,351 | 1,472 | +200 | +15.7% | 1,979,640 |
| 2008/11/04 | 1,273 | 1,300 | 1,224 | 1,272 | +119 | +10.3% | 1,379,090 |
| 2008/10/31 | 1,081 | 1,295 | 1,055 | 1,153 | +32 | +2.9% | 2,093,460 |
| 2008/10/30 | 1,047 | 1,135 | 1,007 | 1,121 | +112 | +11.1% | 2,068,750 |
| 2008/10/29 | 1,053 | 1,053 | 962 | 1,009 | +56 | +5.9% | 2,094,010 |
| 2008/10/28 | 1,012 | 1,035 | 920 | 953 | -119 | -11.1% | 3,225,850 |
| 2008/10/27 | 1,085 | 1,176 | 1,060 | 1,072 | -53 | -4.7% | 2,020,950 |
| 2008/10/24 | 1,182 | 1,214 | 1,111 | 1,125 | -96 | -7.9% | 2,348,200 |
| 2008/10/23 | 1,166 | 1,260 | 1,163 | 1,221 | -25 | -2% | 1,455,300 |
| 2008/10/22 | 1,265 | 1,295 | 1,227 | 1,246 | -99 | -7.4% | 1,527,990 |
4001～
4050
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
