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 |
|---|---|---|---|---|---|---|---|
| 2005/07/06 | 3,650 | 3,695 | 3,625 | 3,630 | -25 | -0.7% | 334,340 |
| 2005/07/05 | 3,685 | 3,695 | 3,635 | 3,655 | -55 | -1.5% | 337,100 |
| 2005/07/04 | 3,755 | 3,760 | 3,700 | 3,710 | -30 | -0.8% | 268,440 |
| 2005/07/01 | 3,755 | 3,760 | 3,715 | 3,740 | +5 | +0.1% | 511,130 |
| 2005/06/30 | 3,660 | 3,750 | 3,635 | 3,735 | +50 | +1.4% | 902,790 |
| 2005/06/29 | 3,675 | 3,710 | 3,635 | 3,685 | +90 | +2.5% | 1,496,140 |
| 2005/06/28 | 3,435 | 3,600 | 3,425 | 3,595 | +160 | +4.7% | 675,260 |
| 2005/06/27 | 3,430 | 3,445 | 3,420 | 3,435 | -5 | -0.1% | 210,550 |
| 2005/06/24 | 3,440 | 3,465 | 3,435 | 3,440 | -25 | -0.7% | 310,470 |
| 2005/06/23 | 3,505 | 3,510 | 3,460 | 3,465 | -35 | -1% | 306,500 |
| 2005/06/22 | 3,515 | 3,525 | 3,500 | 3,500 | -25 | -0.7% | 178,390 |
| 2005/06/21 | 3,500 | 3,530 | 3,480 | 3,525 | +20 | +0.6% | 303,150 |
| 2005/06/20 | 3,545 | 3,550 | 3,495 | 3,505 | ±0 | ±0% | 225,150 |
| 2005/06/17 | 3,470 | 3,505 | 3,440 | 3,505 | +55 | +1.6% | 323,110 |
| 2005/06/16 | 3,450 | 3,480 | 3,450 | 3,450 | +5 | +0.1% | 282,700 |
| 2005/06/15 | 3,415 | 3,445 | 3,410 | 3,445 | +20 | +0.6% | 164,940 |
| 2005/06/14 | 3,435 | 3,470 | 3,415 | 3,425 | -35 | -1% | 219,470 |
| 2005/06/13 | 3,480 | 3,510 | 3,450 | 3,460 | -20 | -0.6% | 160,990 |
| 2005/06/10 | 3,435 | 3,505 | 3,435 | 3,480 | +35 | +1% | 319,340 |
| 2005/06/09 | 3,500 | 3,500 | 3,440 | 3,445 | -45 | -1.3% | 225,890 |
| 2005/06/08 | 3,510 | 3,540 | 3,460 | 3,490 | -50 | -1.4% | 523,460 |
| 2005/06/07 | 3,590 | 3,605 | 3,515 | 3,540 | -50 | -1.4% | 508,740 |
| 2005/06/06 | 3,600 | 3,650 | 3,555 | 3,590 | -30 | -0.8% | 535,730 |
| 2005/06/03 | 3,595 | 3,640 | 3,570 | 3,620 | +100 | +2.8% | 936,730 |
| 2005/06/02 | 3,530 | 3,560 | 3,515 | 3,520 | +40 | +1.1% | 417,080 |
| 2005/06/01 | 3,560 | 3,610 | 3,465 | 3,480 | -110 | -3.1% | 829,970 |
| 2005/05/31 | 3,480 | 3,590 | 3,460 | 3,590 | +140 | +4.1% | 1,655,550 |
| 2005/05/30 | 3,375 | 3,470 | 3,370 | 3,450 | +130 | +3.9% | 1,015,920 |
| 2005/05/27 | 3,305 | 3,360 | 3,265 | 3,320 | +75 | +2.3% | 759,700 |
| 2005/05/26 | 3,250 | 3,295 | 3,220 | 3,245 | -80 | -2.4% | 639,830 |
| 2005/05/25 | 3,400 | 3,430 | 3,315 | 3,325 | -105 | -3.1% | 629,840 |
| 2005/05/24 | 3,480 | 3,485 | 3,400 | 3,430 | -15 | -0.4% | 514,060 |
| 2005/05/23 | 3,400 | 3,460 | 3,380 | 3,445 | +15 | +0.4% | 470,510 |
| 2005/05/20 | 3,500 | 3,510 | 3,385 | 3,430 | -50 | -1.4% | 766,520 |
| 2005/05/19 | 3,430 | 3,505 | 3,405 | 3,480 | +135 | +4% | 765,280 |
| 2005/05/18 | 3,370 | 3,400 | 3,245 | 3,345 | -25 | -0.7% | 1,488,170 |
| 2005/05/17 | 3,560 | 3,575 | 3,360 | 3,370 | -150 | -4.3% | 799,990 |
| 2005/05/16 | 3,550 | 3,585 | 3,520 | 3,520 | -20 | -0.6% | 430,890 |
| 2005/05/13 | 3,520 | 3,615 | 3,510 | 3,540 | ±0 | ±0% | 1,125,850 |
| 2005/05/12 | 3,615 | 3,620 | 3,535 | 3,540 | -70 | -1.9% | 721,680 |
| 2005/05/11 | 3,660 | 3,680 | 3,605 | 3,610 | -90 | -2.4% | 509,740 |
| 2005/05/10 | 3,735 | 3,740 | 3,690 | 3,700 | -30 | -0.8% | 236,560 |
| 2005/05/09 | 3,735 | 3,740 | 3,710 | 3,730 | +10 | +0.3% | 260,680 |
| 2005/05/06 | 3,740 | 3,745 | 3,710 | 3,720 | -15 | -0.4% | 342,570 |
| 2005/05/02 | 3,765 | 3,765 | 3,710 | 3,735 | -25 | -0.7% | 212,710 |
| 2005/04/28 | 3,810 | 3,810 | 3,745 | 3,760 | -40 | -1.1% | 308,950 |
| 2005/04/27 | 3,750 | 3,855 | 3,745 | 3,800 | +25 | +0.7% | 706,940 |
| 2005/04/26 | 3,770 | 3,800 | 3,745 | 3,775 | +25 | +0.7% | 309,850 |
| 2005/04/25 | 3,785 | 3,795 | 3,750 | 3,750 | -20 | -0.5% | 242,910 |
| 2005/04/22 | 3,715 | 3,785 | 3,700 | 3,770 | +105 | +2.9% | 520,140 |
4901～
4950
件表示中 / 6019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 | 540,900円 | -11.8% | -29.2% | 3.42% | 13.63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 | 94,200円 | -5.0% | -4.7% | 4.25% | 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 | 101,700円 | -6.7% | -7.1% | 4.33% | 9.76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 | 239,500円 | +14.6% | +9.7% | 5.44% | 9.12倍 | 3.62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 | 77,900円 | -7.2% | - | 3.90% | 15.40倍 | 1.58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
