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 |
|---|---|---|---|---|---|---|---|
| 2006/07/12 | 4,795 | 4,845 | 4,620 | 4,660 | -145 | -3% | 2,006,500 |
| 2006/07/11 | 4,850 | 4,875 | 4,700 | 4,805 | -70 | -1.4% | 1,549,420 |
| 2006/07/10 | 4,760 | 4,905 | 4,655 | 4,875 | +30 | +0.6% | 2,626,860 |
| 2006/07/07 | 5,170 | 5,180 | 4,800 | 4,845 | -275 | -5.4% | 3,451,880 |
| 2006/07/06 | 5,150 | 5,210 | 5,080 | 5,120 | -50 | -1% | 1,403,820 |
| 2006/07/05 | 5,190 | 5,270 | 5,140 | 5,170 | -120 | -2.3% | 1,335,120 |
| 2006/07/04 | 5,350 | 5,390 | 5,270 | 5,290 | +10 | +0.2% | 1,868,990 |
| 2006/07/03 | 5,070 | 5,300 | 5,030 | 5,280 | +230 | +4.6% | 1,931,390 |
| 2006/06/30 | 5,080 | 5,090 | 4,990 | 5,050 | +100 | +2% | 1,483,640 |
| 2006/06/29 | 4,970 | 4,980 | 4,935 | 4,950 | +40 | +0.8% | 952,820 |
| 2006/06/28 | 4,950 | 4,995 | 4,885 | 4,910 | -130 | -2.6% | 2,058,260 |
| 2006/06/27 | 4,880 | 5,070 | 4,880 | 5,040 | +240 | +5% | 3,886,800 |
| 2006/06/26 | 4,855 | 4,855 | 4,740 | 4,800 | -50 | -1% | 1,317,500 |
| 2006/06/23 | 4,720 | 4,850 | 4,690 | 4,850 | +70 | +1.5% | 1,163,980 |
| 2006/06/22 | 4,720 | 4,785 | 4,685 | 4,780 | +165 | +3.6% | 1,232,060 |
| 2006/06/21 | 4,670 | 4,700 | 4,570 | 4,615 | ±0 | ±0% | 1,387,990 |
| 2006/06/20 | 4,795 | 4,870 | 4,610 | 4,615 | -260 | -5.3% | 2,827,370 |
| 2006/06/19 | 4,825 | 5,000 | 4,815 | 4,875 | +20 | +0.4% | 2,007,750 |
| 2006/06/16 | 4,815 | 4,905 | 4,795 | 4,855 | +240 | +5.2% | 2,936,740 |
| 2006/06/15 | 4,715 | 4,755 | 4,590 | 4,615 | +20 | +0.4% | 2,296,430 |
| 2006/06/14 | 4,355 | 4,605 | 4,325 | 4,595 | +180 | +4.1% | 2,919,310 |
| 2006/06/13 | 4,500 | 4,605 | 4,415 | 4,415 | -205 | -4.4% | 2,259,200 |
| 2006/06/12 | 4,420 | 4,645 | 4,410 | 4,620 | +120 | +2.7% | 2,158,320 |
| 2006/06/09 | 4,470 | 4,530 | 4,300 | 4,500 | +190 | +4.4% | 2,745,370 |
| 2006/06/08 | 4,360 | 4,440 | 4,235 | 4,310 | -200 | -4.4% | 4,937,360 |
| 2006/06/07 | 4,680 | 4,820 | 4,475 | 4,510 | -210 | -4.4% | 3,056,400 |
| 2006/06/06 | 4,840 | 4,905 | 4,720 | 4,720 | -290 | -5.8% | 2,649,080 |
| 2006/06/05 | 4,800 | 5,090 | 4,720 | 5,010 | +150 | +3.1% | 2,712,400 |
| 2006/06/02 | 4,745 | 4,900 | 4,385 | 4,860 | +75 | +1.6% | 5,607,720 |
| 2006/06/01 | 5,180 | 5,190 | 4,730 | 4,785 | -345 | -6.7% | 2,641,450 |
| 2006/05/31 | 5,040 | 5,210 | 5,030 | 5,130 | -10 | -0.2% | 2,075,630 |
| 2006/05/30 | 5,130 | 5,160 | 5,030 | 5,140 | +40 | +0.8% | 1,803,780 |
| 2006/05/29 | 5,140 | 5,190 | 5,070 | 5,100 | +10 | +0.2% | 1,331,960 |
| 2006/05/26 | 5,190 | 5,210 | 5,020 | 5,090 | -40 | -0.8% | 1,723,790 |
| 2006/05/25 | 5,150 | 5,300 | 5,110 | 5,130 | -30 | -0.6% | 2,334,580 |
| 2006/05/24 | 5,200 | 5,200 | 5,080 | 5,160 | +60 | +1.2% | 1,551,630 |
| 2006/05/23 | 5,030 | 5,180 | 5,020 | 5,100 | +20 | +0.4% | 1,941,340 |
| 2006/05/22 | 5,380 | 5,420 | 5,060 | 5,080 | -250 | -4.7% | 2,049,310 |
| 2006/05/19 | 5,070 | 5,370 | 5,000 | 5,330 | +200 | +3.9% | 2,407,790 |
| 2006/05/18 | 4,950 | 5,150 | 4,855 | 5,130 | +40 | +0.8% | 2,886,940 |
| 2006/05/17 | 5,240 | 5,240 | 5,020 | 5,090 | +50 | +1% | 2,645,730 |
| 2006/05/16 | 5,300 | 5,380 | 4,990 | 5,040 | -160 | -3.1% | 2,392,960 |
| 2006/05/15 | 5,260 | 5,320 | 5,160 | 5,200 | -160 | -3% | 1,972,870 |
| 2006/05/12 | 5,120 | 5,410 | 5,100 | 5,360 | +150 | +2.9% | 2,482,150 |
| 2006/05/11 | 5,360 | 5,490 | 5,170 | 5,210 | -140 | -2.6% | 2,482,000 |
| 2006/05/10 | 5,620 | 5,620 | 5,270 | 5,350 | -270 | -4.8% | 3,062,710 |
| 2006/05/09 | 5,790 | 5,850 | 5,610 | 5,620 | -200 | -3.4% | 2,453,360 |
| 2006/05/08 | 5,750 | 5,820 | 5,670 | 5,820 | +160 | +2.8% | 2,142,550 |
| 2006/05/02 | 5,550 | 5,710 | 5,510 | 5,660 | +10 | +0.2% | 1,238,430 |
| 2006/05/01 | 5,810 | 5,850 | 5,620 | 5,650 | -150 | -2.6% | 1,734,790 |
4651～
4700
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
