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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 3,230 | 3,325 | 3,200 | 3,260 | +10 | +0.3% | 144,900 |
| 2023/08/08 | 3,240 | 3,260 | 3,240 | 3,250 | +10 | +0.3% | 22,600 |
| 2023/08/07 | 3,205 | 3,245 | 3,200 | 3,240 | -10 | -0.3% | 27,100 |
| 2023/08/04 | 3,240 | 3,260 | 3,215 | 3,250 | -5 | -0.2% | 36,500 |
| 2023/08/03 | 3,300 | 3,300 | 3,240 | 3,255 | -75 | -2.3% | 57,700 |
| 2023/08/02 | 3,340 | 3,345 | 3,305 | 3,330 | -25 | -0.7% | 29,800 |
| 2023/08/01 | 3,365 | 3,370 | 3,320 | 3,355 | -15 | -0.4% | 31,200 |
| 2023/07/31 | 3,370 | 3,425 | 3,355 | 3,370 | +30 | +0.9% | 60,500 |
| 2023/07/28 | 3,330 | 3,340 | 3,280 | 3,340 | -10 | -0.3% | 52,600 |
| 2023/07/27 | 3,350 | 3,365 | 3,335 | 3,350 | -5 | -0.1% | 35,800 |
| 2023/07/26 | 3,350 | 3,355 | 3,310 | 3,355 | +15 | +0.4% | 21,500 |
| 2023/07/25 | 3,350 | 3,360 | 3,325 | 3,340 | +25 | +0.8% | 49,600 |
| 2023/07/24 | 3,340 | 3,345 | 3,305 | 3,315 | -5 | -0.2% | 28,700 |
| 2023/07/21 | 3,305 | 3,340 | 3,280 | 3,320 | +15 | +0.5% | 38,600 |
| 2023/07/20 | 3,365 | 3,370 | 3,290 | 3,305 | -50 | -1.5% | 50,400 |
| 2023/07/19 | 3,380 | 3,395 | 3,335 | 3,355 | -5 | -0.1% | 40,700 |
| 2023/07/18 | 3,350 | 3,370 | 3,340 | 3,360 | +30 | +0.9% | 40,100 |
| 2023/07/14 | 3,390 | 3,405 | 3,330 | 3,330 | -60 | -1.8% | 56,700 |
| 2023/07/13 | 3,310 | 3,390 | 3,305 | 3,390 | +90 | +2.7% | 75,500 |
| 2023/07/12 | 3,245 | 3,310 | 3,235 | 3,300 | +70 | +2.2% | 68,000 |
| 2023/07/11 | 3,260 | 3,285 | 3,225 | 3,230 | -30 | -0.9% | 41,000 |
| 2023/07/10 | 3,245 | 3,290 | 3,225 | 3,260 | +40 | +1.2% | 102,000 |
| 2023/07/07 | 3,250 | 3,265 | 3,215 | 3,220 | -50 | -1.5% | 35,800 |
| 2023/07/06 | 3,235 | 3,270 | 3,215 | 3,270 | +45 | +1.4% | 51,100 |
| 2023/07/05 | 3,200 | 3,230 | 3,165 | 3,225 | +10 | +0.3% | 33,700 |
| 2023/07/04 | 3,215 | 3,250 | 3,200 | 3,215 | +20 | +0.6% | 41,700 |
| 2023/07/03 | 3,220 | 3,235 | 3,190 | 3,195 | +5 | +0.2% | 31,000 |
| 2023/06/30 | 3,245 | 3,245 | 3,175 | 3,190 | -55 | -1.7% | 44,300 |
| 2023/06/29 | 3,270 | 3,290 | 3,230 | 3,245 | -25 | -0.8% | 40,500 |
| 2023/06/28 | 3,250 | 3,275 | 3,210 | 3,270 | +50 | +1.6% | 49,600 |
| 2023/06/27 | 3,220 | 3,235 | 3,215 | 3,220 | -15 | -0.5% | 33,800 |
| 2023/06/26 | 3,250 | 3,280 | 3,230 | 3,235 | -15 | -0.5% | 29,400 |
| 2023/06/23 | 3,300 | 3,320 | 3,225 | 3,250 | -40 | -1.2% | 45,700 |
| 2023/06/22 | 3,285 | 3,310 | 3,280 | 3,290 | +15 | +0.5% | 40,000 |
| 2023/06/21 | 3,240 | 3,305 | 3,240 | 3,275 | +35 | +1.1% | 57,500 |
| 2023/06/20 | 3,260 | 3,270 | 3,210 | 3,240 | -20 | -0.6% | 38,200 |
| 2023/06/19 | 3,290 | 3,290 | 3,215 | 3,260 | -20 | -0.6% | 41,500 |
| 2023/06/16 | 3,270 | 3,295 | 3,235 | 3,280 | +20 | +0.6% | 94,500 |
| 2023/06/15 | 3,235 | 3,280 | 3,230 | 3,260 | +45 | +1.4% | 57,200 |
| 2023/06/14 | 3,220 | 3,220 | 3,185 | 3,215 | +10 | +0.3% | 39,200 |
| 2023/06/13 | 3,190 | 3,220 | 3,180 | 3,205 | +50 | +1.6% | 50,400 |
| 2023/06/12 | 3,135 | 3,165 | 3,135 | 3,155 | +45 | +1.4% | 56,300 |
| 2023/06/09 | 3,095 | 3,135 | 3,065 | 3,110 | +55 | +1.8% | 76,700 |
| 2023/06/08 | 3,090 | 3,125 | 3,055 | 3,055 | -40 | -1.3% | 38,700 |
| 2023/06/07 | 3,150 | 3,170 | 3,090 | 3,095 | -55 | -1.7% | 58,900 |
| 2023/06/06 | 3,100 | 3,155 | 3,095 | 3,150 | +10 | +0.3% | 51,200 |
| 2023/06/05 | 3,150 | 3,155 | 3,120 | 3,140 | +55 | +1.8% | 39,400 |
| 2023/06/02 | 3,000 | 3,085 | 3,000 | 3,085 | +80 | +2.7% | 64,000 |
| 2023/06/01 | 3,025 | 3,055 | 3,005 | 3,005 | -20 | -0.7% | 48,400 |
| 2023/05/31 | 3,040 | 3,050 | 3,010 | 3,025 | -35 | -1.1% | 108,100 |
451～
500
件表示中 / 5263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 | 285,500円 | +8.2% | +8.9% | 2.98% | 10.12倍 | 1.29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 |
| 丸全運 | 668,000円 | +5.8% | +4.6% | 2.54% | 10.87倍 | 1.01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 |
| 福山運 | 328,000円 | +4.6% | -2.2% | 2.32% | 9.29倍 | 0.42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 |
| サカイ引越 | 265,500円 | +3.7% | +1.7% | 3.69% | 12.11倍 | 1.12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 |
| 富士急 | 197,700円 | +5.0% | +4.0% | 1.52% | 19.81倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
