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 |
|---|---|---|---|---|---|---|---|
| 2008/05/27 | 2,909 | 2,940 | 2,881 | 2,927 | +18 | +0.6% | 763,200 |
| 2008/05/26 | 2,919 | 2,942 | 2,892 | 2,909 | -47 | -1.6% | 757,850 |
| 2008/05/23 | 2,987 | 3,010 | 2,927 | 2,956 | -8 | -0.3% | 904,260 |
| 2008/05/22 | 2,829 | 2,987 | 2,800 | 2,964 | +96 | +3.3% | 1,411,080 |
| 2008/05/21 | 2,889 | 2,916 | 2,851 | 2,868 | -111 | -3.7% | 1,263,200 |
| 2008/05/20 | 3,055 | 3,100 | 2,962 | 2,979 | -96 | -3.1% | 1,226,490 |
| 2008/05/19 | 3,125 | 3,150 | 3,055 | 3,075 | -25 | -0.8% | 573,450 |
| 2008/05/16 | 3,155 | 3,165 | 3,085 | 3,100 | +55 | +1.8% | 1,647,390 |
| 2008/05/15 | 3,040 | 3,095 | 3,035 | 3,045 | +25 | +0.8% | 1,547,500 |
| 2008/05/14 | 2,940 | 3,020 | 2,916 | 3,020 | ±0 | ±0% | 1,537,090 |
| 2008/05/13 | 3,015 | 3,040 | 2,960 | 3,020 | +15 | +0.5% | 993,910 |
| 2008/05/12 | 2,866 | 3,025 | 2,863 | 3,005 | +110 | +3.8% | 987,100 |
| 2008/05/09 | 3,100 | 3,120 | 2,877 | 2,895 | -240 | -7.7% | 1,737,800 |
| 2008/05/08 | 3,080 | 3,150 | 3,030 | 3,135 | +5 | +0.2% | 1,388,710 |
| 2008/05/07 | 3,130 | 3,185 | 3,070 | 3,130 | +120 | +4% | 2,615,730 |
| 2008/05/02 | 2,852 | 3,020 | 2,839 | 3,010 | +248 | +9% | 3,192,320 |
| 2008/05/01 | 2,770 | 2,807 | 2,753 | 2,762 | +22 | +0.8% | 1,038,580 |
| 2008/04/30 | 2,750 | 2,804 | 2,726 | 2,740 | -26 | -0.9% | 1,351,780 |
| 2008/04/28 | 2,686 | 2,818 | 2,679 | 2,766 | +106 | +4% | 2,124,160 |
| 2008/04/25 | 2,650 | 2,667 | 2,628 | 2,660 | +28 | +1.1% | 1,388,390 |
| 2008/04/24 | 2,625 | 2,651 | 2,604 | 2,632 | +10 | +0.4% | 1,213,240 |
| 2008/04/23 | 2,600 | 2,647 | 2,572 | 2,622 | -13 | -0.5% | 979,130 |
| 2008/04/22 | 2,590 | 2,635 | 2,576 | 2,635 | +8 | +0.3% | 1,140,150 |
| 2008/04/21 | 2,620 | 2,645 | 2,612 | 2,627 | +53 | +2.1% | 1,492,790 |
| 2008/04/18 | 2,530 | 2,577 | 2,510 | 2,574 | +17 | +0.7% | 1,485,720 |
| 2008/04/17 | 2,459 | 2,591 | 2,456 | 2,557 | +68 | +2.7% | 2,122,450 |
| 2008/04/16 | 2,443 | 2,500 | 2,414 | 2,489 | +136 | +5.8% | 1,514,350 |
| 2008/04/15 | 2,320 | 2,376 | 2,305 | 2,353 | +37 | +1.6% | 965,160 |
| 2008/04/14 | 2,300 | 2,337 | 2,281 | 2,316 | -74 | -3.1% | 1,097,680 |
| 2008/04/11 | 2,360 | 2,398 | 2,329 | 2,390 | +29 | +1.2% | 1,332,100 |
| 2008/04/10 | 2,442 | 2,455 | 2,347 | 2,361 | -125 | -5% | 1,942,250 |
| 2008/04/09 | 2,587 | 2,635 | 2,480 | 2,486 | -111 | -4.3% | 1,727,900 |
| 2008/04/08 | 2,651 | 2,689 | 2,584 | 2,597 | -52 | -2% | 977,540 |
| 2008/04/07 | 2,590 | 2,667 | 2,561 | 2,649 | +84 | +3.3% | 1,095,550 |
| 2008/04/04 | 2,580 | 2,630 | 2,545 | 2,565 | -39 | -1.5% | 1,153,020 |
| 2008/04/03 | 2,539 | 2,606 | 2,525 | 2,604 | +91 | +3.6% | 1,329,720 |
| 2008/04/02 | 2,458 | 2,520 | 2,446 | 2,513 | +144 | +6.1% | 1,281,060 |
| 2008/04/01 | 2,390 | 2,411 | 2,352 | 2,369 | -29 | -1.2% | 758,440 |
| 2008/03/31 | 2,414 | 2,422 | 2,384 | 2,398 | -76 | -3.1% | 658,040 |
| 2008/03/28 | 2,450 | 2,485 | 2,391 | 2,474 | +19 | +0.8% | 781,460 |
| 2008/03/27 | 2,400 | 2,464 | 2,385 | 2,455 | +13 | +0.5% | 963,790 |
| 2008/03/26 | 2,382 | 2,445 | 2,355 | 2,442 | -30 | -1.2% | 1,300,790 |
| 2008/03/25 | 2,502 | 2,519 | 2,447 | 2,472 | +28 | +1.1% | 1,824,000 |
| 2008/03/24 | 2,353 | 2,476 | 2,350 | 2,444 | +121 | +5.2% | 1,471,880 |
| 2008/03/21 | 2,230 | 2,334 | 2,216 | 2,323 | +113 | +5.1% | 811,950 |
| 2008/03/19 | 2,259 | 2,260 | 2,188 | 2,210 | +71 | +3.3% | 812,340 |
| 2008/03/18 | 2,138 | 2,177 | 2,090 | 2,139 | +31 | +1.5% | 984,650 |
| 2008/03/17 | 2,153 | 2,153 | 2,066 | 2,108 | -135 | -6% | 1,416,590 |
| 2008/03/14 | 2,325 | 2,325 | 2,212 | 2,243 | ±0 | ±0% | 1,225,930 |
| 2008/03/13 | 2,279 | 2,305 | 2,200 | 2,243 | -83 | -3.6% | 1,063,690 |
4151～
4200
件表示中 / 5979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 | 390,100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 | 87,000円 | -5.0% | -4.7% | 4.60% | 8.15倍 | 0.75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 | 95,500円 | -6.7% | -7.1% | 4.61% | 9.29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 | 235,200円 | +14.6% | +9.7% | 5.54% | 8.95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 | 72,100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
