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 |
|---|---|---|---|---|---|---|---|
| 2005/10/03 | 4,825 | 4,910 | 4,770 | 4,835 | +90 | +1.9% | 2,054,760 |
| 2005/09/30 | 4,660 | 4,780 | 4,610 | 4,745 | +165 | +3.6% | 1,901,560 |
| 2005/09/29 | 4,405 | 4,590 | 4,335 | 4,580 | +255 | +5.9% | 1,646,300 |
| 2005/09/28 | 4,240 | 4,340 | 4,185 | 4,325 | +80 | +1.9% | 561,670 |
| 2005/09/27 | 4,330 | 4,340 | 4,200 | 4,245 | -80 | -1.8% | 473,510 |
| 2005/09/26 | 4,300 | 4,370 | 4,275 | 4,325 | +30 | +0.7% | 531,590 |
| 2005/09/22 | 4,320 | 4,330 | 4,245 | 4,295 | -60 | -1.4% | 1,406,840 |
| 2005/09/21 | 4,570 | 4,570 | 4,340 | 4,355 | -190 | -4.2% | 1,154,370 |
| 2005/09/20 | 4,510 | 4,570 | 4,475 | 4,545 | +20 | +0.4% | 717,050 |
| 2005/09/16 | 4,500 | 4,550 | 4,455 | 4,525 | +45 | +1% | 1,366,580 |
| 2005/09/15 | 4,365 | 4,485 | 4,340 | 4,480 | +115 | +2.6% | 880,030 |
| 2005/09/14 | 4,360 | 4,400 | 4,360 | 4,365 | -75 | -1.7% | 623,780 |
| 2005/09/13 | 4,400 | 4,465 | 4,365 | 4,440 | +20 | +0.5% | 895,570 |
| 2005/09/12 | 4,415 | 4,450 | 4,350 | 4,420 | +45 | +1% | 1,404,630 |
| 2005/09/09 | 4,220 | 4,375 | 4,205 | 4,375 | +160 | +3.8% | 2,872,490 |
| 2005/09/08 | 4,110 | 4,230 | 4,070 | 4,215 | +145 | +3.6% | 1,031,790 |
| 2005/09/07 | 4,200 | 4,215 | 4,065 | 4,070 | -145 | -3.4% | 729,830 |
| 2005/09/06 | 4,075 | 4,255 | 4,070 | 4,215 | +180 | +4.5% | 1,780,090 |
| 2005/09/05 | 4,055 | 4,065 | 4,010 | 4,035 | -15 | -0.4% | 519,350 |
| 2005/09/02 | 4,190 | 4,190 | 4,040 | 4,050 | -100 | -2.4% | 737,770 |
| 2005/09/01 | 4,130 | 4,150 | 4,090 | 4,150 | +60 | +1.5% | 567,700 |
| 2005/08/31 | 4,080 | 4,125 | 4,060 | 4,090 | +10 | +0.2% | 481,420 |
| 2005/08/30 | 4,090 | 4,090 | 4,060 | 4,080 | +110 | +2.8% | 495,570 |
| 2005/08/29 | 4,050 | 4,055 | 3,965 | 3,970 | -105 | -2.6% | 614,960 |
| 2005/08/26 | 4,100 | 4,115 | 4,025 | 4,075 | -40 | -1% | 697,750 |
| 2005/08/25 | 4,170 | 4,170 | 4,105 | 4,115 | -65 | -1.6% | 483,590 |
| 2005/08/24 | 4,085 | 4,195 | 4,055 | 4,180 | +55 | +1.3% | 1,008,400 |
| 2005/08/23 | 4,255 | 4,255 | 4,065 | 4,125 | -130 | -3.1% | 1,068,550 |
| 2005/08/22 | 4,230 | 4,275 | 4,200 | 4,255 | +60 | +1.4% | 1,387,710 |
| 2005/08/19 | 4,180 | 4,230 | 4,175 | 4,195 | +55 | +1.3% | 2,564,720 |
| 2005/08/18 | 4,125 | 4,200 | 4,095 | 4,140 | +55 | +1.3% | 2,468,160 |
| 2005/08/17 | 3,830 | 4,085 | 3,830 | 4,085 | +215 | +5.6% | 2,820,980 |
| 2005/08/16 | 3,880 | 3,880 | 3,830 | 3,870 | -10 | -0.3% | 428,010 |
| 2005/08/15 | 3,870 | 3,895 | 3,825 | 3,880 | ±0 | ±0% | 867,620 |
| 2005/08/12 | 3,830 | 3,915 | 3,825 | 3,880 | +80 | +2.1% | 1,822,680 |
| 2005/08/11 | 3,725 | 3,805 | 3,705 | 3,800 | +115 | +3.1% | 1,071,860 |
| 2005/08/10 | 3,635 | 3,690 | 3,610 | 3,685 | +75 | +2.1% | 400,170 |
| 2005/08/09 | 3,585 | 3,625 | 3,580 | 3,610 | +45 | +1.3% | 249,000 |
| 2005/08/08 | 3,510 | 3,565 | 3,500 | 3,565 | -5 | -0.1% | 351,690 |
| 2005/08/05 | 3,585 | 3,595 | 3,550 | 3,570 | -45 | -1.2% | 298,030 |
| 2005/08/04 | 3,690 | 3,700 | 3,580 | 3,615 | -95 | -2.6% | 709,380 |
| 2005/08/03 | 3,730 | 3,740 | 3,700 | 3,710 | -15 | -0.4% | 249,280 |
| 2005/08/02 | 3,785 | 3,785 | 3,715 | 3,725 | -45 | -1.2% | 288,020 |
| 2005/08/01 | 3,790 | 3,790 | 3,760 | 3,770 | -5 | -0.1% | 272,100 |
| 2005/07/29 | 3,780 | 3,790 | 3,745 | 3,775 | -10 | -0.3% | 306,100 |
| 2005/07/28 | 3,800 | 3,845 | 3,770 | 3,785 | +25 | +0.7% | 742,570 |
| 2005/07/27 | 3,700 | 3,760 | 3,690 | 3,760 | +80 | +2.2% | 606,190 |
| 2005/07/26 | 3,715 | 3,720 | 3,670 | 3,680 | -15 | -0.4% | 339,370 |
| 2005/07/25 | 3,660 | 3,710 | 3,660 | 3,695 | +55 | +1.5% | 245,690 |
| 2005/07/22 | 3,645 | 3,665 | 3,630 | 3,640 | -35 | -1% | 259,930 |
4801～
4850
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
