ＳＢＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,675 | 3,680 | 3,620 | 3,645 | -45 | -1.2% | 45,600 |
| 2025/09/16 | 3,680 | 3,710 | 3,665 | 3,690 | +10 | +0.3% | 44,100 |
| 2025/09/12 | 3,700 | 3,730 | 3,675 | 3,680 | -20 | -0.5% | 52,100 |
| 2025/09/11 | 3,720 | 3,720 | 3,670 | 3,700 | -35 | -0.9% | 31,200 |
| 2025/09/10 | 3,760 | 3,765 | 3,700 | 3,735 | -35 | -0.9% | 56,600 |
| 2025/09/09 | 3,835 | 3,835 | 3,755 | 3,770 | +5 | +0.1% | 71,800 |
| 2025/09/08 | 3,680 | 3,780 | 3,665 | 3,765 | +80 | +2.2% | 98,500 |
| 2025/09/05 | 3,700 | 3,720 | 3,630 | 3,685 | +190 | +5.4% | 132,800 |
| 2025/09/04 | 3,445 | 3,495 | 3,410 | 3,495 | +60 | +1.7% | 40,600 |
| 2025/09/03 | 3,465 | 3,500 | 3,405 | 3,435 | -5 | -0.1% | 33,700 |
| 2025/09/02 | 3,465 | 3,470 | 3,415 | 3,440 | -25 | -0.7% | 37,600 |
| 2025/09/01 | 3,555 | 3,555 | 3,460 | 3,465 | -90 | -2.5% | 59,600 |
| 2025/08/29 | 3,410 | 3,605 | 3,410 | 3,555 | +150 | +4.4% | 97,800 |
| 2025/08/28 | 3,390 | 3,420 | 3,380 | 3,405 | +15 | +0.4% | 28,600 |
| 2025/08/27 | 3,380 | 3,420 | 3,365 | 3,390 | -20 | -0.6% | 33,800 |
| 2025/08/26 | 3,420 | 3,420 | 3,350 | 3,410 | -15 | -0.4% | 61,100 |
| 2025/08/25 | 3,485 | 3,485 | 3,410 | 3,425 | -40 | -1.2% | 43,800 |
| 2025/08/22 | 3,445 | 3,465 | 3,395 | 3,465 | +20 | +0.6% | 35,200 |
| 2025/08/21 | 3,430 | 3,450 | 3,395 | 3,445 | +5 | +0.1% | 45,100 |
| 2025/08/20 | 3,495 | 3,495 | 3,435 | 3,440 | -10 | -0.3% | 46,000 |
| 2025/08/19 | 3,425 | 3,470 | 3,425 | 3,450 | +10 | +0.3% | 27,900 |
| 2025/08/18 | 3,380 | 3,440 | 3,365 | 3,440 | +60 | +1.8% | 41,000 |
| 2025/08/15 | 3,430 | 3,430 | 3,350 | 3,380 | -50 | -1.5% | 60,400 |
| 2025/08/14 | 3,480 | 3,485 | 3,390 | 3,430 | -95 | -2.7% | 82,300 |
| 2025/08/13 | 3,540 | 3,560 | 3,505 | 3,525 | -5 | -0.1% | 79,200 |
| 2025/08/12 | 3,380 | 3,530 | 3,345 | 3,530 | +125 | +3.7% | 112,000 |
| 2025/08/08 | 3,400 | 3,410 | 3,370 | 3,405 | +20 | +0.6% | 55,300 |
| 2025/08/07 | 3,325 | 3,405 | 3,325 | 3,385 | +30 | +0.9% | 52,300 |
| 2025/08/06 | 3,345 | 3,380 | 3,335 | 3,355 | +25 | +0.8% | 45,400 |
| 2025/08/05 | 3,325 | 3,360 | 3,305 | 3,330 | +25 | +0.8% | 43,900 |
| 2025/08/04 | 3,300 | 3,335 | 3,285 | 3,305 | +5 | +0.2% | 44,900 |
| 2025/08/01 | 3,230 | 3,340 | 3,230 | 3,300 | +80 | +2.5% | 76,400 |
| 2025/07/31 | 3,195 | 3,240 | 3,190 | 3,220 | +55 | +1.7% | 61,000 |
| 2025/07/30 | 3,135 | 3,190 | 3,135 | 3,165 | +45 | +1.4% | 45,500 |
| 2025/07/29 | 3,110 | 3,125 | 3,070 | 3,120 | +5 | +0.2% | 38,100 |
| 2025/07/28 | 3,100 | 3,140 | 3,090 | 3,115 | +20 | +0.6% | 50,600 |
| 2025/07/25 | 3,070 | 3,115 | 3,040 | 3,095 | +55 | +1.8% | 64,700 |
| 2025/07/24 | 3,000 | 3,040 | 2,985 | 3,040 | +52 | +1.7% | 32,200 |
| 2025/07/23 | 3,005 | 3,020 | 2,972 | 2,988 | -5 | -0.2% | 51,400 |
| 2025/07/22 | 3,025 | 3,025 | 2,977 | 2,993 | -12 | -0.4% | 29,900 |
| 2025/07/18 | 3,060 | 3,060 | 3,005 | 3,005 | -45 | -1.5% | 21,100 |
| 2025/07/17 | 3,000 | 3,055 | 3,000 | 3,050 | +40 | +1.3% | 17,100 |
| 2025/07/16 | 3,030 | 3,030 | 3,005 | 3,010 | -15 | -0.5% | 20,200 |
| 2025/07/15 | 3,040 | 3,045 | 3,005 | 3,025 | -20 | -0.7% | 26,700 |
| 2025/07/14 | 3,050 | 3,090 | 3,020 | 3,045 | +5 | +0.2% | 33,400 |
| 2025/07/11 | 3,055 | 3,085 | 3,040 | 3,040 | -5 | -0.2% | 20,600 |
| 2025/07/10 | 3,050 | 3,060 | 3,020 | 3,045 | -5 | -0.2% | 43,200 |
| 2025/07/09 | 3,045 | 3,095 | 3,045 | 3,050 | +40 | +1.3% | 34,800 |
| 2025/07/08 | 3,040 | 3,045 | 2,985 | 3,010 | -40 | -1.3% | 57,500 |
| 2025/07/07 | 3,090 | 3,095 | 3,035 | 3,050 | -40 | -1.3% | 39,700 |
1～
50
件表示中 / 5328件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＳＨＤ | 364,500円 | +8.2% | +8.9% | 2.33% | 12.93倍 | 1.64倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| 福山運 | 376,000円 | +4.6% | -2.2% | 2.02% | 10.64倍 | 0.48倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| 丸全運 | 711,000円 | +5.8% | +4.6% | 2.53% | 11.57倍 | 1.07倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| 富士急 | 257,300円 | +5.0% | +4.0% | 1.17% | 25.78倍 | 3.83倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| サカイ引越 | 299,200円 | +3.7% | +1.7% | 3.28% | 13.63倍 | 1.27倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
市場注目の銘柄
チャート関連のコラム
