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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 3,125 | 3,125 | 3,070 | 3,090 | -60 | -1.9% | 56,200 |
| 2025/07/03 | 3,245 | 3,265 | 3,130 | 3,150 | -45 | -1.4% | 172,800 |
| 2025/07/02 | 3,080 | 3,300 | 3,065 | 3,195 | +196 | +6.5% | 382,800 |
| 2025/07/01 | 2,916 | 3,035 | 2,916 | 2,999 | +95 | +3.3% | 137,800 |
| 2025/06/30 | 2,902 | 2,935 | 2,896 | 2,904 | +8 | +0.3% | 78,600 |
| 2025/06/27 | 2,887 | 2,911 | 2,865 | 2,896 | +32 | +1.1% | 79,000 |
| 2025/06/26 | 2,840 | 2,943 | 2,840 | 2,864 | +11 | +0.4% | 118,100 |
| 2025/06/25 | 2,783 | 2,869 | 2,767 | 2,853 | +71 | +2.6% | 132,600 |
| 2025/06/24 | 2,802 | 2,814 | 2,722 | 2,782 | -14 | -0.5% | 100,700 |
| 2025/06/23 | 2,786 | 2,804 | 2,754 | 2,796 | +5 | +0.2% | 60,400 |
| 2025/06/20 | 2,812 | 2,825 | 2,787 | 2,791 | -21 | -0.7% | 84,600 |
| 2025/06/19 | 2,841 | 2,857 | 2,792 | 2,812 | -40 | -1.4% | 49,500 |
| 2025/06/18 | 2,783 | 2,870 | 2,783 | 2,852 | +68 | +2.4% | 57,100 |
| 2025/06/17 | 2,800 | 2,813 | 2,769 | 2,784 | -26 | -0.9% | 29,300 |
| 2025/06/16 | 2,855 | 2,855 | 2,768 | 2,810 | -45 | -1.6% | 66,800 |
| 2025/06/13 | 2,847 | 2,873 | 2,844 | 2,855 | +38 | +1.3% | 81,800 |
| 2025/06/12 | 2,803 | 2,827 | 2,786 | 2,817 | -6 | -0.2% | 40,300 |
| 2025/06/11 | 2,814 | 2,847 | 2,814 | 2,823 | +28 | +1% | 49,500 |
| 2025/06/10 | 2,811 | 2,820 | 2,793 | 2,795 | -26 | -0.9% | 46,500 |
| 2025/06/09 | 2,838 | 2,847 | 2,807 | 2,821 | -14 | -0.5% | 45,500 |
| 2025/06/06 | 2,791 | 2,846 | 2,791 | 2,835 | +43 | +1.5% | 49,600 |
| 2025/06/05 | 2,777 | 2,843 | 2,755 | 2,792 | +57 | +2.1% | 120,300 |
| 2025/06/04 | 2,711 | 2,760 | 2,703 | 2,735 | -9 | -0.3% | 68,500 |
| 2025/06/03 | 2,738 | 2,754 | 2,704 | 2,744 | +1 | ±0% | 48,700 |
| 2025/06/02 | 2,702 | 2,745 | 2,701 | 2,743 | +32 | +1.2% | 40,500 |
| 2025/05/30 | 2,710 | 2,726 | 2,700 | 2,711 | -13 | -0.5% | 44,000 |
| 2025/05/29 | 2,742 | 2,752 | 2,705 | 2,724 | -12 | -0.4% | 58,000 |
| 2025/05/28 | 2,739 | 2,745 | 2,712 | 2,736 | +9 | +0.3% | 37,700 |
| 2025/05/27 | 2,731 | 2,758 | 2,715 | 2,727 | +3 | +0.1% | 22,200 |
| 2025/05/26 | 2,720 | 2,752 | 2,720 | 2,724 | +11 | +0.4% | 34,700 |
| 2025/05/23 | 2,735 | 2,755 | 2,710 | 2,713 | -38 | -1.4% | 41,200 |
1～
50
件表示中 / 5297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 | 330,000円 | +8.2% | +8.9% | 2.58% | 11.70倍 | 1.49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 | 365,500円 | +4.6% | -2.2% | 2.08% | 10.34倍 | 0.47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 | 717,000円 | +5.8% | +4.6% | 2.37% | 11.67倍 | 1.08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 | 217,900円 | +5.0% | +4.0% | 1.38% | 21.83倍 | 3.24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 | 272,600円 | +3.7% | +1.7% | 3.60% | 12.43倍 | 1.16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
