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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 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 |
| 2021/08/27 | 3,815 | 3,815 | 3,760 | 3,780 | -60 | -1.6% | 42,800 |
| 2021/08/26 | 3,815 | 3,845 | 3,785 | 3,840 | ±0 | ±0% | 48,900 |
| 2021/08/25 | 3,865 | 3,900 | 3,790 | 3,840 | +15 | +0.4% | 86,800 |
| 2021/08/24 | 3,735 | 3,845 | 3,725 | 3,825 | +65 | +1.7% | 126,600 |
| 2021/08/23 | 3,775 | 3,790 | 3,720 | 3,760 | +110 | +3% | 84,300 |
| 2021/08/20 | 3,755 | 3,790 | 3,635 | 3,650 | -140 | -3.7% | 117,100 |
| 2021/08/19 | 3,810 | 3,865 | 3,775 | 3,790 | +10 | +0.3% | 136,400 |
| 2021/08/18 | 3,755 | 3,785 | 3,675 | 3,780 | +40 | +1.1% | 73,300 |
| 2021/08/17 | 3,680 | 3,760 | 3,610 | 3,740 | +65 | +1.8% | 127,500 |
| 2021/08/16 | 3,670 | 3,705 | 3,585 | 3,675 | +30 | +0.8% | 160,300 |
| 2021/08/13 | 3,510 | 3,665 | 3,510 | 3,645 | +145 | +4.1% | 175,100 |
| 2021/08/12 | 3,420 | 3,500 | 3,380 | 3,500 | +120 | +3.6% | 107,400 |
| 2021/08/11 | 3,470 | 3,470 | 3,360 | 3,380 | -55 | -1.6% | 106,700 |
| 2021/08/10 | 3,355 | 3,485 | 3,340 | 3,435 | +185 | +5.7% | 191,300 |
| 2021/08/06 | 3,520 | 3,520 | 3,205 | 3,250 | -270 | -7.7% | 294,900 |
| 2021/08/05 | 3,455 | 3,525 | 3,455 | 3,520 | +55 | +1.6% | 54,200 |
| 2021/08/04 | 3,490 | 3,515 | 3,440 | 3,465 | -10 | -0.3% | 59,900 |
| 2021/08/03 | 3,445 | 3,480 | 3,430 | 3,475 | +50 | +1.5% | 116,800 |
| 2021/08/02 | 3,400 | 3,435 | 3,380 | 3,425 | +65 | +1.9% | 45,500 |
| 2021/07/30 | 3,345 | 3,370 | 3,330 | 3,360 | -15 | -0.4% | 37,700 |
| 2021/07/29 | 3,425 | 3,425 | 3,350 | 3,375 | -45 | -1.3% | 44,700 |
| 2021/07/28 | 3,350 | 3,440 | 3,345 | 3,420 | +55 | +1.6% | 88,700 |
| 2021/07/27 | 3,375 | 3,395 | 3,330 | 3,365 | -10 | -0.3% | 48,800 |
951～
1000
件表示中 / 5312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 | 342,500円 | +8.2% | +8.9% | 2.48% | 12.15倍 | 1.54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 | 721,000円 | +5.8% | +4.6% | 2.50% | 11.73倍 | 1.08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 |
| 福山運 | 344,500円 | +4.6% | -2.2% | 2.21% | 9.75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 |
| サカイ引越 | 290,000円 | +3.7% | +1.7% | 3.38% | 13.23倍 | 1.23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 | 213,300円 | +5.0% | +4.0% | 1.41% | 21.37倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
