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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,890 | 3,945 | 3,600 | 3,660 | -200 | -5.2% | 337,000 |
| 2021/11/09 | 3,900 | 3,910 | 3,820 | 3,860 | -40 | -1% | 113,900 |
| 2021/11/08 | 4,045 | 4,045 | 3,890 | 3,900 | -150 | -3.7% | 121,500 |
| 2021/11/05 | 4,115 | 4,170 | 4,035 | 4,050 | -50 | -1.2% | 56,300 |
| 2021/11/04 | 4,090 | 4,120 | 4,065 | 4,100 | +35 | +0.9% | 82,200 |
| 2021/11/02 | 4,085 | 4,125 | 4,065 | 4,065 | -45 | -1.1% | 64,400 |
| 2021/11/01 | 4,080 | 4,120 | 4,050 | 4,110 | +75 | +1.9% | 47,500 |
| 2021/10/29 | 4,090 | 4,090 | 4,020 | 4,035 | -60 | -1.5% | 39,700 |
| 2021/10/28 | 4,065 | 4,095 | 4,025 | 4,095 | +30 | +0.7% | 45,600 |
| 2021/10/27 | 4,075 | 4,080 | 3,995 | 4,065 | +25 | +0.6% | 38,300 |
| 2021/10/26 | 4,105 | 4,105 | 4,025 | 4,040 | -50 | -1.2% | 40,800 |
| 2021/10/25 | 4,030 | 4,120 | 4,025 | 4,090 | +55 | +1.4% | 52,100 |
| 2021/10/22 | 4,000 | 4,095 | 3,965 | 4,035 | +5 | +0.1% | 71,800 |
| 2021/10/21 | 4,150 | 4,165 | 4,030 | 4,030 | -150 | -3.6% | 76,300 |
| 2021/10/20 | 4,280 | 4,305 | 4,150 | 4,180 | -70 | -1.6% | 114,700 |
| 2021/10/19 | 4,175 | 4,270 | 4,150 | 4,250 | +55 | +1.3% | 62,900 |
| 2021/10/18 | 4,200 | 4,230 | 4,140 | 4,195 | +60 | +1.5% | 61,700 |
| 2021/10/15 | 4,125 | 4,150 | 4,105 | 4,135 | +50 | +1.2% | 66,800 |
| 2021/10/14 | 4,035 | 4,100 | 3,970 | 4,085 | +45 | +1.1% | 45,700 |
| 2021/10/13 | 4,015 | 4,085 | 4,000 | 4,040 | -40 | -1% | 47,000 |
| 2021/10/12 | 4,105 | 4,105 | 4,025 | 4,080 | -35 | -0.9% | 59,200 |
| 2021/10/11 | 4,005 | 4,125 | 3,975 | 4,115 | +155 | +3.9% | 71,500 |
| 2021/10/08 | 3,965 | 4,020 | 3,945 | 3,960 | +35 | +0.9% | 68,200 |
| 2021/10/07 | 3,860 | 3,975 | 3,855 | 3,925 | +40 | +1% | 62,300 |
| 2021/10/06 | 3,950 | 4,025 | 3,875 | 3,885 | -25 | -0.6% | 103,100 |
| 2021/10/05 | 3,945 | 3,955 | 3,810 | 3,910 | -105 | -2.6% | 265,600 |
| 2021/10/04 | 4,190 | 4,215 | 3,945 | 4,015 | -135 | -3.3% | 169,200 |
| 2021/10/01 | 4,155 | 4,205 | 4,105 | 4,150 | -75 | -1.8% | 113,300 |
| 2021/09/30 | 4,260 | 4,330 | 4,210 | 4,225 | -15 | -0.4% | 97,000 |
| 2021/09/29 | 4,160 | 4,260 | 4,100 | 4,240 | +10 | +0.2% | 97,100 |
| 2021/09/28 | 4,330 | 4,330 | 4,180 | 4,230 | -95 | -2.2% | 107,700 |
| 2021/09/27 | 4,390 | 4,405 | 4,310 | 4,325 | +20 | +0.5% | 88,500 |
| 2021/09/24 | 4,275 | 4,315 | 4,230 | 4,305 | +155 | +3.7% | 98,400 |
| 2021/09/22 | 4,205 | 4,245 | 4,150 | 4,150 | -95 | -2.2% | 73,200 |
| 2021/09/21 | 4,120 | 4,275 | 4,070 | 4,245 | +5 | +0.1% | 93,300 |
| 2021/09/17 | 4,250 | 4,270 | 4,235 | 4,240 | -10 | -0.2% | 90,200 |
| 2021/09/16 | 4,215 | 4,265 | 4,195 | 4,250 | +55 | +1.3% | 87,400 |
| 2021/09/15 | 4,205 | 4,265 | 4,160 | 4,195 | -80 | -1.9% | 88,400 |
| 2021/09/14 | 4,200 | 4,285 | 4,180 | 4,275 | +85 | +2% | 95,500 |
| 2021/09/13 | 4,035 | 4,200 | 4,025 | 4,190 | +100 | +2.4% | 82,900 |
| 2021/09/10 | 4,085 | 4,100 | 4,035 | 4,090 | +15 | +0.4% | 69,900 |
| 2021/09/09 | 4,050 | 4,090 | 4,020 | 4,075 | -45 | -1.1% | 62,500 |
| 2021/09/08 | 4,040 | 4,135 | 4,040 | 4,120 | +50 | +1.2% | 47,500 |
| 2021/09/07 | 4,120 | 4,150 | 4,030 | 4,070 | +65 | +1.6% | 97,600 |
| 2021/09/06 | 3,940 | 4,020 | 3,920 | 4,005 | +100 | +2.6% | 78,000 |
| 2021/09/03 | 3,925 | 3,945 | 3,885 | 3,905 | -5 | -0.1% | 58,100 |
| 2021/09/02 | 3,900 | 3,935 | 3,870 | 3,910 | -5 | -0.1% | 87,900 |
| 2021/09/01 | 4,000 | 4,000 | 3,865 | 3,915 | -45 | -1.1% | 82,000 |
| 2021/08/31 | 3,925 | 3,965 | 3,880 | 3,960 | -35 | -0.9% | 88,400 |
| 2021/08/30 | 3,835 | 3,995 | 3,800 | 3,995 | +215 | +5.7% | 126,800 |
851～
900
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
