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 |
|---|---|---|---|---|---|---|---|
| 2006/10/05 | 4,460 | 4,505 | 4,390 | 4,430 | +100 | +2.3% | 2,939,600 |
| 2006/10/04 | 4,345 | 4,525 | 4,320 | 4,330 | +105 | +2.5% | 6,676,600 |
| 2006/10/03 | 4,150 | 4,255 | 4,120 | 4,225 | +5 | +0.1% | 1,421,610 |
| 2006/10/02 | 4,260 | 4,270 | 4,190 | 4,220 | -5 | -0.1% | 1,344,450 |
| 2006/09/29 | 4,265 | 4,325 | 4,210 | 4,225 | -60 | -1.4% | 1,603,030 |
| 2006/09/28 | 4,180 | 4,300 | 4,140 | 4,285 | +145 | +3.5% | 2,221,530 |
| 2006/09/27 | 4,140 | 4,155 | 4,080 | 4,140 | +35 | +0.9% | 1,257,750 |
| 2006/09/26 | 4,075 | 4,170 | 4,075 | 4,105 | +30 | +0.7% | 1,901,290 |
| 2006/09/25 | 4,155 | 4,155 | 4,065 | 4,075 | -60 | -1.5% | 1,667,280 |
| 2006/09/22 | 4,090 | 4,180 | 4,090 | 4,135 | +10 | +0.2% | 1,237,720 |
| 2006/09/21 | 4,190 | 4,210 | 4,080 | 4,125 | -25 | -0.6% | 1,848,690 |
| 2006/09/20 | 4,245 | 4,245 | 4,115 | 4,150 | -115 | -2.7% | 2,134,190 |
| 2006/09/19 | 4,245 | 4,305 | 4,235 | 4,265 | +65 | +1.5% | 1,543,660 |
| 2006/09/15 | 4,120 | 4,220 | 4,110 | 4,200 | +40 | +1% | 1,893,220 |
| 2006/09/14 | 4,160 | 4,250 | 4,115 | 4,160 | +50 | +1.2% | 2,171,170 |
| 2006/09/13 | 4,380 | 4,385 | 4,110 | 4,110 | -190 | -4.4% | 3,147,460 |
| 2006/09/12 | 4,395 | 4,420 | 4,240 | 4,300 | -95 | -2.2% | 2,550,230 |
| 2006/09/11 | 4,520 | 4,535 | 4,385 | 4,395 | -110 | -2.4% | 1,716,530 |
| 2006/09/08 | 4,400 | 4,535 | 4,390 | 4,505 | +65 | +1.5% | 2,169,340 |
| 2006/09/07 | 4,450 | 4,520 | 4,410 | 4,440 | -90 | -2% | 2,887,330 |
| 2006/09/06 | 4,600 | 4,610 | 4,515 | 4,530 | -170 | -3.6% | 3,764,350 |
| 2006/09/05 | 4,595 | 4,745 | 4,560 | 4,700 | +110 | +2.4% | 3,688,230 |
| 2006/09/04 | 4,545 | 4,610 | 4,525 | 4,590 | +125 | +2.8% | 2,446,570 |
| 2006/09/01 | 4,435 | 4,520 | 4,400 | 4,465 | -10 | -0.2% | 2,094,050 |
| 2006/08/31 | 4,355 | 4,475 | 4,290 | 4,475 | +155 | +3.6% | 3,156,660 |
| 2006/08/30 | 4,460 | 4,460 | 4,270 | 4,320 | -105 | -2.4% | 2,679,290 |
| 2006/08/29 | 4,305 | 4,445 | 4,300 | 4,425 | +200 | +4.7% | 2,272,930 |
| 2006/08/28 | 4,310 | 4,375 | 4,220 | 4,225 | -165 | -3.8% | 3,692,940 |
| 2006/08/25 | 4,510 | 4,540 | 4,350 | 4,390 | -135 | -3% | 3,381,470 |
| 2006/08/24 | 4,610 | 4,615 | 4,475 | 4,525 | -125 | -2.7% | 3,134,950 |
| 2006/08/23 | 4,520 | 4,665 | 4,485 | 4,650 | +145 | +3.2% | 3,869,750 |
| 2006/08/22 | 4,445 | 4,530 | 4,420 | 4,505 | +70 | +1.6% | 3,067,650 |
| 2006/08/21 | 4,585 | 4,615 | 4,415 | 4,435 | -140 | -3.1% | 3,336,690 |
| 2006/08/18 | 4,670 | 4,695 | 4,570 | 4,575 | -55 | -1.2% | 3,946,690 |
| 2006/08/17 | 4,800 | 4,805 | 4,595 | 4,630 | -55 | -1.2% | 3,612,380 |
| 2006/08/16 | 4,710 | 4,765 | 4,665 | 4,685 | +55 | +1.2% | 4,842,730 |
| 2006/08/15 | 4,390 | 4,665 | 4,385 | 4,630 | +270 | +6.2% | 6,042,570 |
| 2006/08/14 | 4,325 | 4,380 | 4,310 | 4,360 | +35 | +0.8% | 1,626,900 |
| 2006/08/11 | 4,315 | 4,360 | 4,280 | 4,325 | -5 | -0.1% | 3,022,350 |
| 2006/08/10 | 4,250 | 4,340 | 4,220 | 4,330 | +80 | +1.9% | 3,178,580 |
| 2006/08/09 | 4,130 | 4,280 | 4,090 | 4,250 | +120 | +2.9% | 3,951,760 |
| 2006/08/08 | 4,250 | 4,260 | 4,085 | 4,130 | -160 | -3.7% | 4,915,610 |
| 2006/08/07 | 4,300 | 4,385 | 4,265 | 4,290 | +70 | +1.7% | 5,156,320 |
| 2006/08/04 | 4,315 | 4,395 | 4,205 | 4,220 | -55 | -1.3% | 5,575,130 |
| 2006/08/03 | 4,190 | 4,300 | 4,120 | 4,275 | -90 | -2.1% | 10,906,480 |
| 2006/08/02 | 4,480 | 4,505 | 4,335 | 4,365 | -195 | -4.3% | 4,784,440 |
| 2006/08/01 | 4,540 | 4,755 | 4,510 | 4,560 | +60 | +1.3% | 3,129,110 |
| 2006/07/31 | 4,540 | 4,575 | 4,455 | 4,500 | +70 | +1.6% | 1,999,930 |
| 2006/07/28 | 4,350 | 4,440 | 4,260 | 4,430 | +115 | +2.7% | 2,058,910 |
| 2006/07/27 | 4,160 | 4,370 | 4,110 | 4,315 | +185 | +4.5% | 3,162,800 |
4551～
4600
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 | 389,600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 | 86,200円 | -5.0% | -4.7% | 4.64% | 8.08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 | 96,900円 | -6.7% | -7.1% | 4.54% | 9.42倍 | 0.84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 | 236,200円 | +14.6% | +9.7% | 5.52% | 8.99倍 | 3.57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 | 72,400円 | - | - | - | - | 2.44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
