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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 3,175 | 3,196 | 3,160 | 3,172 | +2 | +0.1% | 1,376,000 |
| 2023/12/28 | 3,130 | 3,172 | 3,118 | 3,170 | +42 | +1.3% | 1,602,600 |
| 2023/12/27 | 3,125 | 3,132 | 3,100 | 3,128 | +8 | +0.3% | 1,542,200 |
| 2023/12/26 | 3,075 | 3,120 | 3,067 | 3,120 | +58 | +1.9% | 1,608,200 |
| 2023/12/25 | 3,076 | 3,084 | 3,053 | 3,062 | +7 | +0.2% | 796,600 |
| 2023/12/22 | 3,043 | 3,065 | 3,034 | 3,055 | +12 | +0.4% | 1,050,200 |
| 2023/12/21 | 3,040 | 3,060 | 3,030 | 3,043 | -23 | -0.8% | 1,331,800 |
| 2023/12/20 | 3,050 | 3,087 | 3,039 | 3,066 | +38 | +1.3% | 1,554,000 |
| 2023/12/19 | 3,018 | 3,056 | 3,005 | 3,028 | +10 | +0.3% | 1,665,700 |
| 2023/12/18 | 3,020 | 3,024 | 2,985 | 3,018 | -32 | -1% | 2,670,900 |
| 2023/12/15 | 3,009 | 3,071 | 3,008 | 3,050 | +28 | +0.9% | 2,205,100 |
| 2023/12/14 | 3,081 | 3,123 | 2,990 | 3,022 | -61 | -2% | 5,567,000 |
| 2023/12/13 | 3,154 | 3,170 | 3,082 | 3,083 | -162 | -5% | 6,109,600 |
| 2023/12/12 | 3,253 | 3,277 | 3,238 | 3,245 | +12 | +0.4% | 1,464,800 |
| 2023/12/11 | 3,220 | 3,242 | 3,203 | 3,233 | +50 | +1.6% | 1,476,600 |
| 2023/12/08 | 3,171 | 3,206 | 3,165 | 3,183 | -12 | -0.4% | 1,492,000 |
| 2023/12/07 | 3,177 | 3,205 | 3,167 | 3,195 | -1 | ±0% | 1,352,800 |
| 2023/12/06 | 3,141 | 3,205 | 3,135 | 3,196 | +46 | +1.5% | 1,224,700 |
| 2023/12/05 | 3,173 | 3,192 | 3,143 | 3,150 | -32 | -1% | 1,284,500 |
| 2023/12/04 | 3,198 | 3,203 | 3,177 | 3,182 | -21 | -0.7% | 881,500 |
| 2023/12/01 | 3,234 | 3,234 | 3,196 | 3,203 | -4 | -0.1% | 1,199,500 |
| 2023/11/30 | 3,175 | 3,224 | 3,166 | 3,207 | +21 | +0.7% | 1,910,000 |
| 2023/11/29 | 3,225 | 3,233 | 3,172 | 3,186 | -55 | -1.7% | 1,438,400 |
| 2023/11/28 | 3,265 | 3,271 | 3,240 | 3,241 | -16 | -0.5% | 950,900 |
| 2023/11/27 | 3,239 | 3,272 | 3,221 | 3,257 | +20 | +0.6% | 918,900 |
| 2023/11/24 | 3,239 | 3,314 | 3,214 | 3,237 | +40 | +1.3% | 2,342,300 |
| 2023/11/22 | 3,155 | 3,221 | 3,153 | 3,197 | +26 | +0.8% | 1,828,400 |
| 2023/11/21 | 3,161 | 3,178 | 3,155 | 3,171 | -4 | -0.1% | 1,401,500 |
| 2023/11/20 | 3,210 | 3,229 | 3,172 | 3,175 | -37 | -1.2% | 1,517,400 |
| 2023/11/17 | 3,197 | 3,212 | 3,176 | 3,212 | +4 | +0.1% | 2,014,300 |
| 2023/11/16 | 3,284 | 3,302 | 3,193 | 3,208 | -76 | -2.3% | 2,197,700 |
| 2023/11/15 | 3,266 | 3,295 | 3,229 | 3,284 | +62 | +1.9% | 1,961,800 |
| 2023/11/14 | 3,255 | 3,267 | 3,202 | 3,222 | -16 | -0.5% | 1,286,800 |
| 2023/11/13 | 3,200 | 3,289 | 3,197 | 3,238 | +4 | +0.1% | 1,561,900 |
| 2023/11/10 | 3,252 | 3,307 | 3,159 | 3,234 | -18 | -0.6% | 3,435,600 |
| 2023/11/09 | 3,178 | 3,263 | 3,144 | 3,252 | +99 | +3.1% | 1,372,200 |
| 2023/11/08 | 3,273 | 3,274 | 3,142 | 3,153 | -101 | -3.1% | 2,210,800 |
| 2023/11/07 | 3,296 | 3,302 | 3,248 | 3,254 | -42 | -1.3% | 1,415,000 |
| 2023/11/06 | 3,302 | 3,319 | 3,291 | 3,296 | +15 | +0.5% | 1,654,000 |
| 2023/11/02 | 3,307 | 3,307 | 3,269 | 3,281 | -8 | -0.2% | 1,168,500 |
| 2023/11/01 | 3,275 | 3,297 | 3,256 | 3,289 | +62 | +1.9% | 1,462,300 |
| 2023/10/31 | 3,198 | 3,254 | 3,153 | 3,227 | +85 | +2.7% | 3,119,700 |
| 2023/10/30 | 3,113 | 3,169 | 3,113 | 3,142 | -6 | -0.2% | 1,648,200 |
| 2023/10/27 | 3,110 | 3,149 | 3,087 | 3,148 | +70 | +2.3% | 1,227,400 |
| 2023/10/26 | 3,090 | 3,111 | 3,064 | 3,078 | -38 | -1.2% | 1,418,400 |
| 2023/10/25 | 3,135 | 3,145 | 3,110 | 3,116 | +11 | +0.4% | 1,011,000 |
| 2023/10/24 | 3,105 | 3,115 | 3,043 | 3,105 | -3 | -0.1% | 1,879,000 |
| 2023/10/23 | 3,100 | 3,124 | 3,088 | 3,108 | -13 | -0.4% | 936,200 |
| 2023/10/20 | 3,118 | 3,141 | 3,107 | 3,121 | -19 | -0.6% | 826,400 |
| 2023/10/19 | 3,150 | 3,173 | 3,129 | 3,140 | -56 | -1.8% | 872,500 |
401～
450
件表示中 / 6047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 | 679,900円 | -11.8% | -29.2% | 2.72% | 18.67倍 | 1.78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 | 106,600円 | -5.0% | -4.7% | 3.75% | 9.77倍 | 0.90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 | 115,600円 | -6.7% | -7.1% | 3.81% | 11.07倍 | 0.98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 | 243,300円 | +14.6% | +9.7% | 5.36% | 9.26倍 | 3.67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 | 77,100円 | +21.4% | +19.0% | 5.19% | 15.75倍 | 2.60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
