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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 1,311.1 | 1,311.1 | 1,255.6 | 1,266.7 | -44.4 | -3.4% | 81,000 |
| 2004/05/28 | 1,322.2 | 1,322.2 | 1,288.9 | 1,311.1 | +11.1 | +0.9% | 79,200 |
| 2004/05/27 | 1,322.2 | 1,355.6 | 1,288.9 | 1,300 | ±0 | ±0% | 143,100 |
| 2004/05/26 | 1,400 | 1,411.1 | 1,277.8 | 1,300 | -55.6 | -4.1% | 255,600 |
| 2004/05/25 | 1,300 | 1,388.9 | 1,277.8 | 1,355.6 | -122.2 | -8.3% | 881,100 |
| 2004/05/24 | 1,555.6 | 1,622.2 | 1,466.7 | 1,477.8 | -66.6 | -4.3% | 692,100 |
| 2004/05/21 | 1,444.4 | 1,544.4 | 1,388.9 | 1,544.4 | +166.6 | +12.1% | 977,400 |
| 2004/05/20 | 1,277.8 | 1,422.2 | 1,200 | 1,377.8 | +177.8 | +14.8% | 1,125,900 |
| 2004/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | +111.1 | +10.2% | 92,700 |
| 2004/05/18 | 966.7 | 1,088.9 | 965.6 | 1,088.9 | +111.1 | +11.4% | 159,300 |
| 2004/05/17 | 1,055.6 | 1,088.9 | 944.4 | 977.8 | -188.9 | -16.2% | 327,600 |
| 2004/05/14 | 1,288.9 | 1,288.9 | 1,077.8 | 1,166.7 | -122.2 | -9.5% | 232,200 |
| 2004/05/13 | 1,377.8 | 1,388.9 | 1,244.4 | 1,288.9 | -88.9 | -6.5% | 276,300 |
| 2004/05/12 | 1,366.7 | 1,444.4 | 1,344.4 | 1,377.8 | +100 | +7.8% | 285,300 |
| 2004/05/11 | 1,222.2 | 1,455.6 | 1,200 | 1,277.8 | -33.3 | -2.5% | 370,800 |
| 2004/05/10 | 1,422.2 | 1,444.4 | 1,311.1 | 1,311.1 | -222.2 | -14.5% | 524,700 |
| 2004/05/07 | 1,677.8 | 1,700 | 1,511.1 | 1,533.3 | -166.7 | -9.8% | 505,800 |
| 2004/05/06 | 1,588.9 | 1,755.6 | 1,555.6 | 1,700 | +155.6 | +10.1% | 720,900 |
| 2004/04/30 | 1,388.9 | 1,611.1 | 1,377.8 | 1,544.4 | +133.3 | +9.4% | 693,900 |
| 2004/04/28 | 1,266.7 | 1,422.2 | 1,222.2 | 1,411.1 | +211.1 | +17.6% | 1,165,500 |
| 2004/04/27 | 1,090 | 1,200 | 1,066.7 | 1,200 | +111.1 | +10.2% | 638,100 |
| 2004/04/26 | 1,094.4 | 1,144.4 | 1,038.9 | 1,088.9 | -22.2 | -2% | 261,900 |
| 2004/04/23 | 1,166.7 | 1,177.8 | 1,055.6 | 1,111.1 | -33.3 | -2.9% | 324,000 |
| 2004/04/22 | 1,061.1 | 1,144.4 | 1,038.9 | 1,144.4 | +116.6 | +11.3% | 722,700 |
| 2004/04/21 | 916.7 | 1,027.8 | 916.7 | 1,027.8 | +111.1 | +12.1% | 651,600 |
| 2004/04/20 | 822.2 | 922.2 | 806.7 | 916.7 | +5.6 | +0.6% | 815,400 |
| 2004/04/19 | 966.7 | 1,022.2 | 911.1 | 911.1 | -111.1 | -10.9% | 202,500 |
| 2004/04/16 | 1,048.9 | 1,048.9 | 944.4 | 1,022.2 | -33.4 | -3.2% | 179,100 |
| 2004/04/15 | 1,166.7 | 1,166.7 | 998.9 | 1,055.6 | -54.4 | -4.9% | 322,200 |
| 2004/04/14 | 1,110 | 1,110 | 1,094.4 | 1,110 | +111.1 | +11.1% | 239,400 |
| 2004/04/13 | 901.1 | 998.9 | 888.9 | 998.9 | +111.1 | +12.5% | 429,300 |
| 2004/04/12 | 864.4 | 911.1 | 844.4 | 887.8 | +67.8 | +8.3% | 338,400 |
| 2004/04/09 | 793.3 | 844.4 | 788.9 | 820 | +21.1 | +2.6% | 339,300 |
| 2004/04/08 | 711.1 | 798.9 | 688.9 | 798.9 | +86.7 | +12.2% | 306,900 |
| 2004/04/07 | 698.9 | 712.2 | 666.7 | 712.2 | +13.3 | +1.9% | 207,000 |
| 2004/04/06 | 688.9 | 698.9 | 622.2 | 698.9 | +26.7 | +4% | 286,200 |
| 2004/04/05 | 711.1 | 732.2 | 644.4 | 672.2 | -37.8 | -5.3% | 373,500 |
| 2004/04/02 | 652.2 | 754.4 | 650 | 710 | +66.7 | +10.4% | 514,800 |
| 2004/04/01 | 598.9 | 661.1 | 585.6 | 643.3 | +57.7 | +9.9% | 374,400 |
| 2004/03/31 | 530 | 585.6 | 526.7 | 585.6 | +55.6 | +10.5% | 213,300 |
| 2004/03/30 | 498.9 | 530 | 491.1 | 530 | +33.3 | +6.7% | 170,100 |
| 2004/03/29 | 477.8 | 498.9 | 477.8 | 496.7 | +17.8 | +3.7% | 101,700 |
| 2004/03/26 | 494.4 | 494.4 | 478.9 | 478.9 | -4.4 | -0.9% | 39,600 |
| 2004/03/25 | 498.9 | 500 | 483.3 | 483.3 | -10 | -2% | 88,200 |
| 2004/03/24 | 483.3 | 500 | 478.9 | 493.3 | +18.9 | +4% | 79,200 |
| 2004/03/23 | 483.3 | 485.6 | 466.7 | 474.4 | -14.5 | -3% | 46,800 |
| 2004/03/22 | 495.6 | 498.9 | 487.8 | 488.9 | -6.7 | -1.4% | 53,100 |
| 2004/03/19 | 500 | 500 | 487.8 | 495.6 | ±0 | ±0% | 68,400 |
| 2004/03/18 | 482.2 | 496.7 | 444.4 | 495.6 | +12.3 | +2.5% | 173,700 |
| 2004/03/17 | 500 | 500 | 483.3 | 483.3 | -11.1 | -2.2% | 54,900 |
5151～
5200
件表示中 / 5261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 | 282,300円 | +8.2% | +8.9% | 3.01% | 10.01倍 | 1.27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 | 651,000円 | +5.8% | +4.6% | 2.61% | 10.59倍 | 0.98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 |
| サカイ引越 | 266,600円 | +3.7% | +1.7% | 3.68% | 12.16倍 | 1.13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 | 203,100円 | +5.0% | +4.0% | 1.48% | 20.35倍 | 3.02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 |
| ハマキョウ | 132,000円 | +4.3% | +5.0% | 2.94% | 10.39倍 | 1.09倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
