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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,250 | 3,300 | 3,245 | 3,265 | -20 | -0.6% | 60,300 |
| 2021/07/15 | 3,265 | 3,305 | 3,260 | 3,285 | +25 | +0.8% | 64,700 |
| 2021/07/14 | 3,275 | 3,295 | 3,225 | 3,260 | -60 | -1.8% | 94,800 |
| 2021/07/13 | 3,305 | 3,330 | 3,280 | 3,320 | +15 | +0.5% | 63,700 |
| 2021/07/12 | 3,285 | 3,325 | 3,280 | 3,305 | +65 | +2% | 63,100 |
| 2021/07/09 | 3,260 | 3,260 | 3,190 | 3,240 | -45 | -1.4% | 93,800 |
| 2021/07/08 | 3,315 | 3,325 | 3,280 | 3,285 | -30 | -0.9% | 64,600 |
| 2021/07/07 | 3,330 | 3,365 | 3,310 | 3,315 | -40 | -1.2% | 54,000 |
| 2021/07/06 | 3,415 | 3,415 | 3,355 | 3,355 | -40 | -1.2% | 37,200 |
| 2021/07/05 | 3,400 | 3,410 | 3,360 | 3,395 | +30 | +0.9% | 42,100 |
| 2021/07/02 | 3,330 | 3,390 | 3,330 | 3,365 | +65 | +2% | 60,900 |
| 2021/07/01 | 3,335 | 3,335 | 3,300 | 3,300 | -30 | -0.9% | 29,700 |
| 2021/06/30 | 3,325 | 3,350 | 3,310 | 3,330 | +20 | +0.6% | 44,400 |
| 2021/06/29 | 3,335 | 3,335 | 3,280 | 3,310 | -25 | -0.7% | 54,700 |
| 2021/06/28 | 3,355 | 3,380 | 3,290 | 3,335 | ±0 | ±0% | 105,900 |
| 2021/06/25 | 3,380 | 3,385 | 3,315 | 3,335 | -20 | -0.6% | 82,300 |
| 2021/06/24 | 3,315 | 3,360 | 3,300 | 3,355 | +10 | +0.3% | 47,400 |
| 2021/06/23 | 3,385 | 3,390 | 3,335 | 3,345 | -35 | -1% | 84,500 |
| 2021/06/22 | 3,360 | 3,400 | 3,330 | 3,380 | +90 | +2.7% | 89,800 |
| 2021/06/21 | 3,320 | 3,330 | 3,265 | 3,290 | -90 | -2.7% | 78,200 |
| 2021/06/18 | 3,395 | 3,400 | 3,350 | 3,380 | +10 | +0.3% | 98,000 |
| 2021/06/17 | 3,340 | 3,385 | 3,330 | 3,370 | +55 | +1.7% | 65,200 |
| 2021/06/16 | 3,280 | 3,345 | 3,265 | 3,315 | +10 | +0.3% | 77,000 |
| 2021/06/15 | 3,355 | 3,355 | 3,295 | 3,305 | -50 | -1.5% | 104,000 |
| 2021/06/14 | 3,430 | 3,450 | 3,340 | 3,355 | -65 | -1.9% | 90,400 |
| 2021/06/11 | 3,405 | 3,440 | 3,390 | 3,420 | +25 | +0.7% | 95,100 |
| 2021/06/10 | 3,360 | 3,415 | 3,350 | 3,395 | +50 | +1.5% | 125,000 |
| 2021/06/09 | 3,365 | 3,390 | 3,325 | 3,345 | ±0 | ±0% | 84,000 |
| 2021/06/08 | 3,305 | 3,385 | 3,295 | 3,345 | +35 | +1.1% | 147,600 |
| 2021/06/07 | 3,260 | 3,310 | 3,235 | 3,310 | +110 | +3.4% | 141,100 |
| 2021/06/04 | 3,175 | 3,200 | 3,140 | 3,200 | +25 | +0.8% | 56,400 |
| 2021/06/03 | 3,105 | 3,195 | 3,105 | 3,175 | +75 | +2.4% | 96,200 |
| 2021/06/02 | 3,055 | 3,155 | 3,020 | 3,100 | +45 | +1.5% | 81,100 |
| 2021/06/01 | 3,100 | 3,120 | 3,030 | 3,055 | -45 | -1.5% | 49,500 |
| 2021/05/31 | 3,100 | 3,130 | 3,060 | 3,100 | -15 | -0.5% | 68,300 |
| 2021/05/28 | 3,160 | 3,195 | 3,110 | 3,115 | +25 | +0.8% | 121,500 |
| 2021/05/27 | 3,180 | 3,210 | 3,090 | 3,090 | -100 | -3.1% | 98,100 |
| 2021/05/26 | 3,225 | 3,225 | 3,160 | 3,190 | +10 | +0.3% | 102,900 |
| 2021/05/25 | 3,180 | 3,215 | 3,100 | 3,180 | +35 | +1.1% | 205,200 |
| 2021/05/24 | 3,045 | 3,170 | 3,030 | 3,145 | +105 | +3.5% | 109,000 |
| 2021/05/21 | 3,025 | 3,040 | 2,981 | 3,040 | +76 | +2.6% | 93,100 |
| 2021/05/20 | 2,926 | 2,993 | 2,926 | 2,964 | +56 | +1.9% | 64,600 |
| 2021/05/19 | 2,920 | 2,966 | 2,883 | 2,908 | -15 | -0.5% | 56,000 |
| 2021/05/18 | 2,898 | 2,937 | 2,872 | 2,923 | +23 | +0.8% | 79,200 |
| 2021/05/17 | 2,920 | 2,955 | 2,890 | 2,900 | -5 | -0.2% | 129,500 |
| 2021/05/14 | 2,972 | 2,977 | 2,887 | 2,905 | -95 | -3.2% | 305,600 |
| 2021/05/13 | 2,940 | 3,065 | 2,892 | 3,000 | +64 | +2.2% | 380,200 |
| 2021/05/12 | 2,754 | 2,965 | 2,650 | 2,936 | +155 | +5.6% | 359,200 |
| 2021/05/11 | 2,817 | 2,857 | 2,773 | 2,781 | -35 | -1.2% | 110,100 |
| 2021/05/10 | 2,795 | 2,866 | 2,790 | 2,816 | +31 | +1.1% | 151,300 |
951～
1000
件表示中 / 5258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 | 283,500円 | +8.2% | +8.9% | 3.00% | 10.05倍 | 1.28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 | 340,500円 | +4.6% | -2.2% | 2.23% | 9.64倍 | 0.44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 | 664,000円 | +5.8% | +4.6% | 2.56% | 10.80倍 | 1.00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 | 203,200円 | +5.0% | +4.0% | 1.48% | 20.36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 |
| サカイ引越 | 261,000円 | +3.7% | +1.7% | 3.75% | 11.90倍 | 1.11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
