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 |
|---|---|---|---|---|---|---|---|
| 2007/05/21 | 3,580 | 3,940 | 3,515 | 3,715 | +135 | +3.8% | 5,696,510 |
| 2007/05/18 | 3,680 | 3,690 | 3,540 | 3,580 | -100 | -2.7% | 2,171,210 |
| 2007/05/17 | 3,700 | 3,755 | 3,670 | 3,680 | -30 | -0.8% | 1,565,440 |
| 2007/05/16 | 3,710 | 3,735 | 3,680 | 3,710 | -40 | -1.1% | 1,510,870 |
| 2007/05/15 | 3,800 | 3,820 | 3,735 | 3,750 | -105 | -2.7% | 1,725,980 |
| 2007/05/14 | 3,910 | 3,920 | 3,825 | 3,855 | ±0 | ±0% | 1,117,870 |
| 2007/05/11 | 3,845 | 3,910 | 3,830 | 3,855 | -60 | -1.5% | 1,444,030 |
| 2007/05/10 | 4,070 | 4,070 | 3,915 | 3,915 | -120 | -3% | 1,414,240 |
| 2007/05/09 | 4,085 | 4,090 | 3,960 | 4,035 | -50 | -1.2% | 1,776,140 |
| 2007/05/08 | 3,975 | 4,100 | 3,950 | 4,085 | +110 | +2.8% | 2,221,360 |
| 2007/05/07 | 3,925 | 3,990 | 3,875 | 3,975 | +130 | +3.4% | 1,813,050 |
| 2007/05/02 | 3,870 | 3,875 | 3,790 | 3,845 | -25 | -0.6% | 1,413,740 |
| 2007/05/01 | 3,950 | 3,950 | 3,840 | 3,870 | +10 | +0.3% | 2,115,740 |
| 2007/04/27 | 3,755 | 3,925 | 3,755 | 3,860 | +145 | +3.9% | 3,419,000 |
| 2007/04/26 | 3,775 | 3,805 | 3,675 | 3,715 | -30 | -0.8% | 1,594,710 |
| 2007/04/25 | 3,745 | 3,795 | 3,695 | 3,745 | -35 | -0.9% | 1,921,970 |
| 2007/04/24 | 3,680 | 3,800 | 3,670 | 3,780 | +30 | +0.8% | 2,713,500 |
| 2007/04/23 | 3,820 | 3,835 | 3,725 | 3,750 | -95 | -2.5% | 2,102,310 |
| 2007/04/20 | 3,980 | 3,995 | 3,835 | 3,845 | -120 | -3% | 2,013,780 |
| 2007/04/19 | 3,970 | 3,990 | 3,910 | 3,965 | ±0 | ±0% | 1,188,220 |
| 2007/04/18 | 3,980 | 4,020 | 3,900 | 3,965 | +15 | +0.4% | 1,593,200 |
| 2007/04/17 | 3,925 | 4,025 | 3,910 | 3,950 | +30 | +0.8% | 1,910,760 |
| 2007/04/16 | 4,005 | 4,010 | 3,855 | 3,920 | -100 | -2.5% | 2,568,210 |
| 2007/04/13 | 4,110 | 4,125 | 4,020 | 4,020 | -85 | -2.1% | 1,340,340 |
| 2007/04/12 | 4,155 | 4,160 | 4,090 | 4,105 | -60 | -1.4% | 997,610 |
| 2007/04/11 | 4,215 | 4,260 | 4,135 | 4,165 | -65 | -1.5% | 1,051,920 |
| 2007/04/10 | 4,105 | 4,245 | 4,065 | 4,230 | +105 | +2.5% | 1,615,360 |
| 2007/04/09 | 4,225 | 4,230 | 4,115 | 4,125 | -90 | -2.1% | 1,878,750 |
| 2007/04/06 | 4,305 | 4,315 | 4,215 | 4,215 | -105 | -2.4% | 1,161,440 |
| 2007/04/05 | 4,295 | 4,390 | 4,280 | 4,320 | -95 | -2.2% | 1,478,320 |
| 2007/04/04 | 4,365 | 4,430 | 4,310 | 4,415 | +130 | +3% | 1,524,240 |
| 2007/04/03 | 4,355 | 4,380 | 4,220 | 4,285 | -55 | -1.3% | 1,729,460 |
| 2007/04/02 | 4,475 | 4,505 | 4,340 | 4,340 | -130 | -2.9% | 1,238,510 |
| 2007/03/30 | 4,475 | 4,520 | 4,440 | 4,470 | +10 | +0.2% | 1,136,680 |
| 2007/03/29 | 4,450 | 4,480 | 4,400 | 4,460 | -70 | -1.5% | 1,167,420 |
| 2007/03/28 | 4,510 | 4,600 | 4,480 | 4,530 | ±0 | ±0% | 1,277,930 |
| 2007/03/27 | 4,555 | 4,595 | 4,510 | 4,530 | -110 | -2.4% | 1,323,170 |
| 2007/03/26 | 4,555 | 4,640 | 4,555 | 4,640 | +95 | +2.1% | 1,350,590 |
| 2007/03/23 | 4,600 | 4,610 | 4,520 | 4,545 | -50 | -1.1% | 1,475,720 |
| 2007/03/22 | 4,630 | 4,640 | 4,585 | 4,595 | +75 | +1.7% | 1,550,020 |
| 2007/03/20 | 4,535 | 4,550 | 4,480 | 4,520 | +105 | +2.4% | 1,604,840 |
| 2007/03/19 | 4,360 | 4,425 | 4,280 | 4,415 | +5 | +0.1% | 1,487,000 |
| 2007/03/16 | 4,520 | 4,560 | 4,380 | 4,410 | -70 | -1.6% | 2,328,890 |
| 2007/03/15 | 4,520 | 4,545 | 4,460 | 4,480 | +35 | +0.8% | 1,774,400 |
| 2007/03/14 | 4,440 | 4,530 | 4,410 | 4,445 | -155 | -3.4% | 2,750,130 |
| 2007/03/13 | 4,705 | 4,795 | 4,590 | 4,600 | -145 | -3.1% | 3,449,550 |
| 2007/03/12 | 4,830 | 4,855 | 4,680 | 4,745 | -45 | -0.9% | 3,128,490 |
| 2007/03/09 | 4,690 | 4,835 | 4,675 | 4,790 | +140 | +3% | 2,603,660 |
| 2007/03/08 | 4,520 | 4,665 | 4,480 | 4,650 | +50 | +1.1% | 2,738,090 |
| 2007/03/07 | 4,750 | 4,755 | 4,580 | 4,600 | -50 | -1.1% | 2,615,120 |
4401～
4450
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 | 386,600円 | - | - | - | - | 0.93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 | 86,400円 | -5.0% | -4.7% | 4.63% | 8.10倍 | 0.74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 | 95,400円 | -6.7% | -7.1% | 4.61% | 9.28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 | 232,800円 | +14.6% | +9.7% | 5.60% | 8.86倍 | 3.52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
