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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,255 | 3,265 | 3,225 | 3,250 | ±0 | ±0% | 44,800 |
| 2023/04/14 | 3,210 | 3,255 | 3,205 | 3,250 | +40 | +1.2% | 61,600 |
| 2023/04/13 | 3,200 | 3,220 | 3,190 | 3,210 | -10 | -0.3% | 56,400 |
| 2023/04/12 | 3,185 | 3,225 | 3,180 | 3,220 | +10 | +0.3% | 67,300 |
| 2023/04/11 | 3,225 | 3,240 | 3,195 | 3,210 | +15 | +0.5% | 67,600 |
| 2023/04/10 | 3,175 | 3,215 | 3,175 | 3,195 | +45 | +1.4% | 66,700 |
| 2023/04/07 | 3,150 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 65,600 |
| 2023/04/06 | 3,225 | 3,230 | 3,135 | 3,150 | -125 | -3.8% | 82,200 |
| 2023/04/05 | 3,350 | 3,355 | 3,270 | 3,275 | -95 | -2.8% | 66,000 |
| 2023/04/04 | 3,340 | 3,380 | 3,330 | 3,370 | +15 | +0.4% | 76,900 |
| 2023/04/03 | 3,385 | 3,405 | 3,340 | 3,355 | -5 | -0.1% | 71,000 |
| 2023/03/31 | 3,345 | 3,375 | 3,340 | 3,360 | +40 | +1.2% | 62,100 |
| 2023/03/30 | 3,315 | 3,330 | 3,295 | 3,320 | -5 | -0.2% | 61,900 |
| 2023/03/29 | 3,270 | 3,325 | 3,255 | 3,325 | +90 | +2.8% | 110,600 |
| 2023/03/28 | 3,275 | 3,290 | 3,235 | 3,235 | -30 | -0.9% | 53,000 |
| 2023/03/27 | 3,255 | 3,290 | 3,230 | 3,265 | +25 | +0.8% | 78,100 |
| 2023/03/24 | 3,265 | 3,290 | 3,240 | 3,240 | -15 | -0.5% | 100,400 |
| 2023/03/23 | 3,200 | 3,255 | 3,195 | 3,255 | +35 | +1.1% | 99,700 |
| 2023/03/22 | 3,230 | 3,245 | 3,210 | 3,220 | +60 | +1.9% | 44,000 |
| 2023/03/20 | 3,285 | 3,305 | 3,160 | 3,160 | -120 | -3.7% | 99,800 |
| 2023/03/17 | 3,250 | 3,285 | 3,245 | 3,280 | +55 | +1.7% | 76,000 |
| 2023/03/16 | 3,165 | 3,250 | 3,160 | 3,225 | ±0 | ±0% | 101,000 |
| 2023/03/15 | 3,210 | 3,255 | 3,205 | 3,225 | +50 | +1.6% | 58,100 |
| 2023/03/14 | 3,195 | 3,220 | 3,160 | 3,175 | -80 | -2.5% | 82,700 |
| 2023/03/13 | 3,245 | 3,275 | 3,230 | 3,255 | -35 | -1.1% | 60,600 |
| 2023/03/10 | 3,250 | 3,325 | 3,250 | 3,290 | ±0 | ±0% | 78,000 |
| 2023/03/09 | 3,250 | 3,300 | 3,240 | 3,290 | +45 | +1.4% | 49,100 |
| 2023/03/08 | 3,290 | 3,310 | 3,245 | 3,245 | -45 | -1.4% | 55,500 |
| 2023/03/07 | 3,240 | 3,305 | 3,225 | 3,290 | +65 | +2% | 65,100 |
| 2023/03/06 | 3,215 | 3,240 | 3,200 | 3,225 | +5 | +0.2% | 47,600 |
| 2023/03/03 | 3,185 | 3,240 | 3,155 | 3,220 | +60 | +1.9% | 62,600 |
| 2023/03/02 | 3,195 | 3,230 | 3,150 | 3,160 | -75 | -2.3% | 92,500 |
| 2023/03/01 | 3,170 | 3,250 | 3,160 | 3,235 | +35 | +1.1% | 75,600 |
| 2023/02/28 | 3,255 | 3,255 | 3,190 | 3,200 | -55 | -1.7% | 76,100 |
| 2023/02/27 | 3,230 | 3,255 | 3,210 | 3,255 | +30 | +0.9% | 73,700 |
| 2023/02/24 | 3,150 | 3,240 | 3,150 | 3,225 | +75 | +2.4% | 89,300 |
| 2023/02/22 | 3,215 | 3,225 | 3,135 | 3,150 | -75 | -2.3% | 74,400 |
| 2023/02/21 | 3,235 | 3,255 | 3,215 | 3,225 | -10 | -0.3% | 56,900 |
| 2023/02/20 | 3,270 | 3,285 | 3,225 | 3,235 | -20 | -0.6% | 73,500 |
| 2023/02/17 | 3,190 | 3,270 | 3,190 | 3,255 | +45 | +1.4% | 107,400 |
| 2023/02/16 | 3,145 | 3,230 | 3,130 | 3,210 | +80 | +2.6% | 100,800 |
| 2023/02/15 | 3,120 | 3,140 | 3,095 | 3,130 | ±0 | ±0% | 94,100 |
| 2023/02/14 | 3,030 | 3,135 | 3,030 | 3,130 | +133 | +4.4% | 135,800 |
| 2023/02/13 | 2,990 | 3,070 | 2,977 | 2,997 | +22 | +0.7% | 145,800 |
| 2023/02/10 | 2,940 | 2,981 | 2,936 | 2,975 | +22 | +0.7% | 84,500 |
| 2023/02/09 | 2,948 | 2,961 | 2,947 | 2,953 | +3 | +0.1% | 34,700 |
| 2023/02/08 | 2,949 | 2,952 | 2,935 | 2,950 | +16 | +0.5% | 21,700 |
| 2023/02/07 | 2,963 | 2,972 | 2,934 | 2,934 | -9 | -0.3% | 52,000 |
| 2023/02/06 | 2,950 | 2,970 | 2,931 | 2,943 | +16 | +0.5% | 48,800 |
| 2023/02/03 | 2,914 | 2,929 | 2,908 | 2,927 | -3 | -0.1% | 33,800 |
501～
550
件表示中 / 5235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 | 292,500円 | +8.2% | +8.9% | 2.91% | 10.37倍 | 1.32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 | 358,500円 | +4.6% | -29.9% | 1.95% | 17.78倍 | 0.50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 | 592,000円 | +2.7% | +10.7% | 2.87% | 9.40倍 | 0.89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 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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
