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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,675 | 3,675 | 3,490 | 3,510 | -110 | -3% | 133,700 |
| 2022/01/24 | 3,620 | 3,630 | 3,540 | 3,620 | +40 | +1.1% | 58,700 |
| 2022/01/21 | 3,575 | 3,590 | 3,505 | 3,580 | +10 | +0.3% | 92,200 |
| 2022/01/20 | 3,525 | 3,585 | 3,470 | 3,570 | +70 | +2% | 100,600 |
| 2022/01/19 | 3,465 | 3,520 | 3,440 | 3,500 | ±0 | ±0% | 144,400 |
| 2022/01/18 | 3,515 | 3,545 | 3,475 | 3,500 | ±0 | ±0% | 70,000 |
| 2022/01/17 | 3,500 | 3,515 | 3,485 | 3,500 | +10 | +0.3% | 85,000 |
| 2022/01/14 | 3,500 | 3,505 | 3,425 | 3,490 | -20 | -0.6% | 138,800 |
| 2022/01/13 | 3,545 | 3,555 | 3,500 | 3,510 | -15 | -0.4% | 56,900 |
| 2022/01/12 | 3,510 | 3,555 | 3,490 | 3,525 | +30 | +0.9% | 63,000 |
| 2022/01/11 | 3,575 | 3,575 | 3,400 | 3,495 | -10 | -0.3% | 156,700 |
| 2022/01/07 | 3,460 | 3,575 | 3,435 | 3,505 | +85 | +2.5% | 166,700 |
| 2022/01/06 | 3,370 | 3,475 | 3,345 | 3,420 | +35 | +1% | 122,400 |
| 2022/01/05 | 3,350 | 3,400 | 3,345 | 3,385 | +55 | +1.7% | 112,900 |
| 2022/01/04 | 3,335 | 3,340 | 3,295 | 3,330 | +65 | +2% | 92,800 |
| 2021/12/30 | 3,290 | 3,290 | 3,225 | 3,265 | +10 | +0.3% | 42,100 |
| 2021/12/29 | 3,240 | 3,265 | 3,220 | 3,255 | -45 | -1.4% | 42,400 |
| 2021/12/28 | 3,290 | 3,310 | 3,260 | 3,300 | +80 | +2.5% | 68,300 |
| 2021/12/27 | 3,195 | 3,230 | 3,155 | 3,220 | +5 | +0.2% | 61,300 |
| 2021/12/24 | 3,290 | 3,290 | 3,215 | 3,215 | -30 | -0.9% | 57,400 |
| 2021/12/23 | 3,290 | 3,290 | 3,220 | 3,245 | ±0 | ±0% | 35,900 |
| 2021/12/22 | 3,225 | 3,270 | 3,210 | 3,245 | +25 | +0.8% | 31,300 |
| 2021/12/21 | 3,220 | 3,250 | 3,195 | 3,220 | +10 | +0.3% | 62,200 |
| 2021/12/20 | 3,275 | 3,280 | 3,205 | 3,210 | -50 | -1.5% | 50,000 |
| 2021/12/17 | 3,340 | 3,365 | 3,250 | 3,260 | -95 | -2.8% | 77,500 |
| 2021/12/16 | 3,395 | 3,405 | 3,305 | 3,355 | +30 | +0.9% | 67,100 |
| 2021/12/15 | 3,225 | 3,340 | 3,225 | 3,325 | +55 | +1.7% | 64,500 |
| 2021/12/14 | 3,380 | 3,395 | 3,220 | 3,270 | -130 | -3.8% | 171,000 |
| 2021/12/13 | 3,435 | 3,450 | 3,395 | 3,400 | -20 | -0.6% | 49,200 |
| 2021/12/10 | 3,435 | 3,435 | 3,360 | 3,420 | -15 | -0.4% | 89,400 |
| 2021/12/09 | 3,470 | 3,495 | 3,385 | 3,435 | -35 | -1% | 80,300 |
| 2021/12/08 | 3,600 | 3,615 | 3,465 | 3,470 | -80 | -2.3% | 80,200 |
| 2021/12/07 | 3,530 | 3,560 | 3,490 | 3,550 | +85 | +2.5% | 68,900 |
| 2021/12/06 | 3,480 | 3,485 | 3,415 | 3,465 | -45 | -1.3% | 79,600 |
| 2021/12/03 | 3,440 | 3,510 | 3,425 | 3,510 | +80 | +2.3% | 51,100 |
| 2021/12/02 | 3,460 | 3,460 | 3,400 | 3,430 | -25 | -0.7% | 94,300 |
| 2021/12/01 | 3,450 | 3,470 | 3,360 | 3,455 | -10 | -0.3% | 114,500 |
| 2021/11/30 | 3,505 | 3,560 | 3,445 | 3,465 | +30 | +0.9% | 111,100 |
| 2021/11/29 | 3,395 | 3,500 | 3,360 | 3,435 | -20 | -0.6% | 94,000 |
| 2021/11/26 | 3,525 | 3,525 | 3,425 | 3,455 | -85 | -2.4% | 81,800 |
| 2021/11/25 | 3,555 | 3,560 | 3,510 | 3,540 | -25 | -0.7% | 46,300 |
| 2021/11/24 | 3,610 | 3,640 | 3,550 | 3,565 | -25 | -0.7% | 64,900 |
| 2021/11/22 | 3,600 | 3,645 | 3,555 | 3,590 | +20 | +0.6% | 64,000 |
| 2021/11/19 | 3,565 | 3,615 | 3,525 | 3,570 | +10 | +0.3% | 56,400 |
| 2021/11/18 | 3,625 | 3,650 | 3,525 | 3,560 | -105 | -2.9% | 104,200 |
| 2021/11/17 | 3,680 | 3,770 | 3,640 | 3,665 | +55 | +1.5% | 153,700 |
| 2021/11/16 | 3,665 | 3,680 | 3,585 | 3,610 | +15 | +0.4% | 126,200 |
| 2021/11/15 | 3,500 | 3,650 | 3,475 | 3,595 | +120 | +3.5% | 154,800 |
| 2021/11/12 | 3,540 | 3,580 | 3,450 | 3,475 | -95 | -2.7% | 165,700 |
| 2021/11/11 | 3,625 | 3,680 | 3,550 | 3,570 | -90 | -2.5% | 185,500 |
801～
850
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
