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 |
|---|---|---|---|---|---|---|---|
| 2008/10/21 | 1,350 | 1,367 | 1,314 | 1,345 | +47 | +3.6% | 1,467,330 |
| 2008/10/20 | 1,205 | 1,302 | 1,177 | 1,298 | +113 | +9.5% | 1,753,810 |
| 2008/10/17 | 1,200 | 1,210 | 1,153 | 1,185 | +34 | +3% | 1,701,490 |
| 2008/10/16 | 1,227 | 1,246 | 1,148 | 1,151 | -176 | -13.3% | 2,250,510 |
| 2008/10/15 | 1,340 | 1,359 | 1,275 | 1,327 | -73 | -5.2% | 2,231,510 |
| 2008/10/14 | 1,427 | 1,427 | 1,327 | 1,400 | +173 | +14.1% | 2,623,560 |
| 2008/10/10 | 1,240 | 1,257 | 1,190 | 1,227 | -124 | -9.2% | 1,950,180 |
| 2008/10/09 | 1,240 | 1,373 | 1,230 | 1,351 | +51 | +3.9% | 2,098,340 |
| 2008/10/08 | 1,310 | 1,345 | 1,280 | 1,300 | -90 | -6.5% | 2,340,210 |
| 2008/10/07 | 1,293 | 1,473 | 1,293 | 1,390 | -43 | -3% | 1,936,430 |
| 2008/10/06 | 1,474 | 1,474 | 1,398 | 1,433 | -52 | -3.5% | 3,378,730 |
| 2008/10/03 | 1,509 | 1,554 | 1,465 | 1,485 | -40 | -2.6% | 1,909,180 |
| 2008/10/02 | 1,563 | 1,583 | 1,515 | 1,525 | -18 | -1.2% | 1,739,040 |
| 2008/10/01 | 1,581 | 1,603 | 1,528 | 1,543 | +22 | +1.4% | 1,653,350 |
| 2008/09/30 | 1,500 | 1,568 | 1,500 | 1,521 | -88 | -5.5% | 1,458,480 |
| 2008/09/29 | 1,660 | 1,735 | 1,597 | 1,609 | -71 | -4.2% | 1,497,820 |
| 2008/09/26 | 1,690 | 1,757 | 1,660 | 1,680 | -25 | -1.5% | 1,279,290 |
| 2008/09/25 | 1,645 | 1,724 | 1,604 | 1,705 | +45 | +2.7% | 1,349,200 |
| 2008/09/24 | 1,605 | 1,675 | 1,587 | 1,660 | -5 | -0.3% | 1,796,530 |
| 2008/09/22 | 1,670 | 1,696 | 1,621 | 1,665 | +55 | +3.4% | 2,359,210 |
| 2008/09/19 | 1,592 | 1,620 | 1,553 | 1,610 | +93 | +6.1% | 2,364,260 |
| 2008/09/18 | 1,490 | 1,537 | 1,451 | 1,517 | -74 | -4.7% | 3,072,890 |
| 2008/09/17 | 1,659 | 1,679 | 1,531 | 1,591 | -68 | -4.1% | 4,310,840 |
| 2008/09/16 | 1,659 | 1,660 | 1,659 | 1,659 | -200 | -10.8% | 1,328,360 |
| 2008/09/12 | 1,880 | 1,887 | 1,824 | 1,859 | +59 | +3.3% | 3,956,680 |
| 2008/09/11 | 1,800 | 1,870 | 1,779 | 1,800 | -29 | -1.6% | 3,177,230 |
| 2008/09/10 | 1,605 | 1,845 | 1,583 | 1,829 | +184 | +11.2% | 3,281,170 |
| 2008/09/09 | 1,732 | 1,738 | 1,615 | 1,645 | -147 | -8.2% | 2,430,760 |
| 2008/09/08 | 1,712 | 1,792 | 1,692 | 1,792 | +200 | +12.6% | 3,024,940 |
| 2008/09/05 | 1,498 | 1,609 | 1,493 | 1,592 | -6 | -0.4% | 2,615,300 |
| 2008/09/04 | 1,665 | 1,665 | 1,558 | 1,598 | -68 | -4.1% | 4,112,280 |
| 2008/09/03 | 1,800 | 1,813 | 1,648 | 1,666 | -174 | -9.5% | 4,545,300 |
| 2008/09/02 | 1,921 | 1,935 | 1,832 | 1,840 | -89 | -4.6% | 2,312,330 |
| 2008/09/01 | 1,932 | 1,949 | 1,923 | 1,929 | -43 | -2.2% | 1,206,190 |
| 2008/08/29 | 1,950 | 1,974 | 1,920 | 1,972 | +24 | +1.2% | 1,995,410 |
| 2008/08/28 | 1,983 | 1,990 | 1,942 | 1,948 | -22 | -1.1% | 1,992,600 |
| 2008/08/27 | 1,922 | 1,990 | 1,917 | 1,970 | +8 | +0.4% | 1,853,960 |
| 2008/08/26 | 1,951 | 1,991 | 1,914 | 1,962 | -189 | -8.8% | 4,051,330 |
| 2008/08/25 | 2,151 | 2,174 | 2,133 | 2,151 | +42 | +2% | 947,350 |
| 2008/08/22 | 2,180 | 2,190 | 2,102 | 2,109 | -93 | -4.2% | 1,812,290 |
| 2008/08/21 | 2,215 | 2,248 | 2,197 | 2,202 | -42 | -1.9% | 985,090 |
| 2008/08/20 | 2,193 | 2,262 | 2,185 | 2,244 | +33 | +1.5% | 1,149,790 |
| 2008/08/19 | 2,226 | 2,231 | 2,190 | 2,211 | -60 | -2.6% | 1,699,550 |
| 2008/08/18 | 2,249 | 2,332 | 2,216 | 2,271 | +21 | +0.9% | 1,210,910 |
| 2008/08/15 | 2,300 | 2,349 | 2,236 | 2,250 | -40 | -1.7% | 2,057,380 |
| 2008/08/14 | 2,333 | 2,357 | 2,282 | 2,290 | -73 | -3.1% | 1,919,050 |
| 2008/08/13 | 2,427 | 2,463 | 2,361 | 2,363 | -108 | -4.4% | 1,442,710 |
| 2008/08/12 | 2,411 | 2,510 | 2,409 | 2,471 | +30 | +1.2% | 1,167,820 |
| 2008/08/11 | 2,461 | 2,499 | 2,423 | 2,441 | +10 | +0.4% | 1,110,120 |
| 2008/08/08 | 2,380 | 2,484 | 2,344 | 2,431 | +29 | +1.2% | 1,098,170 |
4051～
4100
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
