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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 5,090 | 5,160 | 4,935 | 4,985 | -125 | -2.4% | 2,722,790 |
| 2007/02/20 | 5,060 | 5,170 | 5,020 | 5,110 | +100 | +2% | 4,607,370 |
| 2007/02/19 | 4,910 | 5,050 | 4,885 | 5,010 | +250 | +5.3% | 6,053,880 |
| 2007/02/16 | 4,800 | 4,805 | 4,725 | 4,760 | -50 | -1% | 1,180,640 |
| 2007/02/15 | 4,835 | 4,835 | 4,720 | 4,810 | +35 | +0.7% | 1,654,180 |
| 2007/02/14 | 4,780 | 4,825 | 4,760 | 4,775 | +80 | +1.7% | 2,010,310 |
| 2007/02/13 | 4,615 | 4,745 | 4,580 | 4,695 | +105 | +2.3% | 1,787,240 |
| 2007/02/09 | 4,555 | 4,665 | 4,480 | 4,590 | ±0 | ±0% | 2,095,850 |
| 2007/02/08 | 4,770 | 4,775 | 4,565 | 4,590 | -160 | -3.4% | 1,967,020 |
| 2007/02/07 | 4,740 | 4,825 | 4,725 | 4,750 | +15 | +0.3% | 1,108,680 |
| 2007/02/06 | 4,830 | 4,840 | 4,715 | 4,735 | -110 | -2.3% | 1,470,730 |
| 2007/02/05 | 4,870 | 4,915 | 4,805 | 4,845 | -20 | -0.4% | 1,779,400 |
| 2007/02/02 | 4,825 | 4,890 | 4,770 | 4,865 | +80 | +1.7% | 2,466,360 |
| 2007/02/01 | 4,755 | 4,825 | 4,730 | 4,785 | +110 | +2.4% | 2,128,000 |
| 2007/01/31 | 4,770 | 4,805 | 4,630 | 4,675 | -60 | -1.3% | 1,636,670 |
| 2007/01/30 | 4,850 | 4,855 | 4,705 | 4,735 | -105 | -2.2% | 1,593,370 |
| 2007/01/29 | 4,860 | 4,915 | 4,765 | 4,840 | -5 | -0.1% | 1,927,390 |
| 2007/01/26 | 4,760 | 4,910 | 4,700 | 4,845 | +70 | +1.5% | 1,926,380 |
| 2007/01/25 | 4,990 | 5,040 | 4,770 | 4,775 | -130 | -2.7% | 3,568,270 |
| 2007/01/24 | 4,755 | 4,915 | 4,755 | 4,905 | +230 | +4.9% | 4,115,420 |
| 2007/01/23 | 4,705 | 4,730 | 4,575 | 4,675 | -70 | -1.5% | 2,770,110 |
| 2007/01/22 | 4,905 | 4,960 | 4,725 | 4,745 | -120 | -2.5% | 4,389,350 |
| 2007/01/19 | 4,700 | 4,900 | 4,685 | 4,865 | +205 | +4.4% | 5,234,840 |
| 2007/01/18 | 4,510 | 4,755 | 4,505 | 4,660 | +190 | +4.3% | 6,205,870 |
| 2007/01/17 | 4,350 | 4,490 | 4,290 | 4,470 | +50 | +1.1% | 3,921,190 |
| 2007/01/16 | 4,230 | 4,420 | 4,230 | 4,420 | +260 | +6.3% | 5,262,860 |
| 2007/01/15 | 4,070 | 4,190 | 4,065 | 4,160 | +90 | +2.2% | 1,811,970 |
| 2007/01/12 | 4,100 | 4,100 | 4,025 | 4,070 | +10 | +0.2% | 1,114,500 |
| 2007/01/11 | 4,095 | 4,125 | 4,030 | 4,060 | -55 | -1.3% | 1,316,320 |
| 2007/01/10 | 4,175 | 4,175 | 4,110 | 4,115 | -25 | -0.6% | 1,134,800 |
| 2007/01/09 | 4,160 | 4,190 | 4,100 | 4,140 | +20 | +0.5% | 1,813,580 |
| 2007/01/05 | 4,030 | 4,160 | 4,020 | 4,120 | +95 | +2.4% | 2,004,740 |
| 2007/01/04 | 4,015 | 4,045 | 3,985 | 4,025 | +15 | +0.4% | 663,030 |
| 2006/12/29 | 4,020 | 4,035 | 4,000 | 4,010 | -20 | -0.5% | 582,590 |
| 2006/12/28 | 4,050 | 4,065 | 4,005 | 4,030 | -5 | -0.1% | 846,610 |
| 2006/12/27 | 4,060 | 4,080 | 4,030 | 4,035 | -5 | -0.1% | 687,780 |
| 2006/12/26 | 4,010 | 4,055 | 3,975 | 4,040 | +10 | +0.2% | 1,526,860 |
| 2006/12/25 | 4,070 | 4,075 | 4,015 | 4,030 | -45 | -1.1% | 883,360 |
| 2006/12/22 | 4,090 | 4,130 | 4,070 | 4,075 | -25 | -0.6% | 880,190 |
| 2006/12/21 | 4,170 | 4,175 | 4,085 | 4,100 | -30 | -0.7% | 1,405,600 |
| 2006/12/20 | 4,050 | 4,150 | 4,050 | 4,130 | +85 | +2.1% | 1,455,360 |
| 2006/12/19 | 4,080 | 4,125 | 4,045 | 4,045 | -115 | -2.8% | 1,751,390 |
| 2006/12/18 | 4,210 | 4,230 | 4,125 | 4,160 | -55 | -1.3% | 1,911,620 |
| 2006/12/15 | 4,170 | 4,245 | 4,150 | 4,215 | +75 | +1.8% | 3,008,290 |
| 2006/12/14 | 4,030 | 4,140 | 4,030 | 4,140 | +100 | +2.5% | 1,774,130 |
| 2006/12/13 | 4,115 | 4,115 | 4,010 | 4,040 | -95 | -2.3% | 2,643,790 |
| 2006/12/12 | 4,110 | 4,180 | 4,110 | 4,135 | +10 | +0.2% | 1,385,370 |
| 2006/12/11 | 4,185 | 4,195 | 4,085 | 4,125 | -55 | -1.3% | 1,850,890 |
| 2006/12/08 | 4,220 | 4,230 | 4,170 | 4,180 | -35 | -0.8% | 1,241,070 |
| 2006/12/07 | 4,245 | 4,275 | 4,185 | 4,215 | -10 | -0.2% | 1,595,910 |
4501～
4550
件表示中 / 6020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 | 541,800円 | -11.8% | -29.2% | 3.41% | 13.66倍 | 1.30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 | 94,300円 | -5.0% | -4.7% | 4.24% | 8.70倍 | 0.80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 | 102,200円 | -6.7% | -7.1% | 4.31% | 9.81倍 | 0.87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 | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10倍 | 3.61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 |
| マネックスＧ | 78,600円 | -7.2% | - | 3.87% | 15.54倍 | 1.59倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
市場注目の銘柄
チャート関連のコラム
