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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,767 | 1,810 | 1,767 | 1,804 | +11 | +0.6% | 74,800 |
| 2020/05/01 | 1,801 | 1,819 | 1,784 | 1,793 | -35 | -1.9% | 105,700 |
| 2020/04/30 | 1,840 | 1,857 | 1,807 | 1,828 | +20 | +1.1% | 131,200 |
| 2020/04/28 | 1,818 | 1,825 | 1,787 | 1,808 | -18 | -1% | 65,100 |
| 2020/04/27 | 1,835 | 1,838 | 1,803 | 1,826 | +3 | +0.2% | 75,300 |
| 2020/04/24 | 1,833 | 1,869 | 1,794 | 1,823 | +5 | +0.3% | 162,400 |
| 2020/04/23 | 1,813 | 1,818 | 1,795 | 1,818 | +30 | +1.7% | 79,500 |
| 2020/04/22 | 1,769 | 1,817 | 1,754 | 1,788 | +16 | +0.9% | 57,700 |
| 2020/04/21 | 1,731 | 1,775 | 1,731 | 1,772 | +15 | +0.9% | 51,100 |
| 2020/04/20 | 1,787 | 1,794 | 1,750 | 1,757 | -40 | -2.2% | 61,400 |
| 2020/04/17 | 1,849 | 1,850 | 1,782 | 1,797 | -34 | -1.9% | 92,700 |
| 2020/04/16 | 1,763 | 1,835 | 1,755 | 1,831 | +71 | +4% | 86,300 |
| 2020/04/15 | 1,778 | 1,789 | 1,742 | 1,760 | -18 | -1% | 110,600 |
| 2020/04/14 | 1,780 | 1,790 | 1,759 | 1,778 | -9 | -0.5% | 74,800 |
| 2020/04/13 | 1,825 | 1,834 | 1,780 | 1,787 | -44 | -2.4% | 90,800 |
| 2020/04/10 | 1,825 | 1,836 | 1,765 | 1,831 | +6 | +0.3% | 84,200 |
| 2020/04/09 | 1,857 | 1,885 | 1,787 | 1,825 | -41 | -2.2% | 92,000 |
| 2020/04/08 | 1,761 | 1,873 | 1,748 | 1,866 | +105 | +6% | 168,000 |
| 2020/04/07 | 1,790 | 1,825 | 1,710 | 1,761 | +32 | +1.9% | 95,700 |
| 2020/04/06 | 1,657 | 1,735 | 1,637 | 1,729 | +70 | +4.2% | 84,200 |
| 2020/04/03 | 1,701 | 1,740 | 1,634 | 1,659 | -38 | -2.2% | 62,900 |
| 2020/04/02 | 1,703 | 1,740 | 1,680 | 1,697 | -43 | -2.5% | 55,200 |
| 2020/04/01 | 1,741 | 1,792 | 1,720 | 1,740 | -9 | -0.5% | 73,000 |
| 2020/03/31 | 1,811 | 1,811 | 1,719 | 1,749 | -53 | -2.9% | 101,900 |
| 2020/03/30 | 1,790 | 1,813 | 1,726 | 1,802 | +7 | +0.4% | 186,300 |
| 2020/03/27 | 1,760 | 1,795 | 1,713 | 1,795 | +97 | +5.7% | 115,400 |
| 2020/03/26 | 1,663 | 1,705 | 1,590 | 1,698 | +17 | +1% | 94,500 |
| 2020/03/25 | 1,606 | 1,682 | 1,551 | 1,681 | +122 | +7.8% | 183,300 |
| 2020/03/24 | 1,612 | 1,612 | 1,524 | 1,559 | -5 | -0.3% | 128,200 |
| 2020/03/23 | 1,631 | 1,639 | 1,530 | 1,564 | -29 | -1.8% | 154,200 |
| 2020/03/19 | 1,468 | 1,613 | 1,459 | 1,593 | +153 | +10.6% | 164,600 |
| 2020/03/18 | 1,407 | 1,494 | 1,407 | 1,440 | +63 | +4.6% | 130,500 |
| 2020/03/17 | 1,250 | 1,388 | 1,225 | 1,377 | +74 | +5.7% | 259,700 |
| 2020/03/16 | 1,296 | 1,353 | 1,289 | 1,303 | +14 | +1.1% | 90,900 |
| 2020/03/13 | 1,281 | 1,312 | 1,228 | 1,289 | -95 | -6.9% | 134,800 |
| 2020/03/12 | 1,401 | 1,439 | 1,364 | 1,384 | -67 | -4.6% | 134,800 |
| 2020/03/11 | 1,468 | 1,509 | 1,451 | 1,451 | -28 | -1.9% | 82,700 |
| 2020/03/10 | 1,427 | 1,484 | 1,370 | 1,479 | +27 | +1.9% | 155,100 |
| 2020/03/09 | 1,491 | 1,510 | 1,439 | 1,452 | -105 | -6.7% | 158,600 |
| 2020/03/06 | 1,584 | 1,588 | 1,552 | 1,557 | -59 | -3.7% | 86,700 |
| 2020/03/05 | 1,653 | 1,653 | 1,616 | 1,616 | +3 | +0.2% | 106,300 |
| 2020/03/04 | 1,605 | 1,635 | 1,573 | 1,613 | -3 | -0.2% | 114,700 |
| 2020/03/03 | 1,675 | 1,682 | 1,616 | 1,616 | -14 | -0.9% | 123,400 |
| 2020/03/02 | 1,580 | 1,660 | 1,572 | 1,630 | +32 | +2% | 144,600 |
| 2020/02/28 | 1,630 | 1,640 | 1,571 | 1,598 | -75 | -4.5% | 205,000 |
| 2020/02/27 | 1,717 | 1,737 | 1,668 | 1,673 | -47 | -2.7% | 103,100 |
| 2020/02/26 | 1,717 | 1,729 | 1,686 | 1,720 | -9 | -0.5% | 113,000 |
| 2020/02/25 | 1,783 | 1,791 | 1,725 | 1,729 | -97 | -5.3% | 177,200 |
| 2020/02/21 | 1,817 | 1,866 | 1,817 | 1,826 | +10 | +0.6% | 147,000 |
| 2020/02/20 | 1,910 | 1,912 | 1,810 | 1,816 | -54 | -2.9% | 202,900 |
1301～
1350
件表示中 / 5313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 | 341,000円 | +8.2% | +8.9% | 2.49% | 12.09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 | 718,000円 | +5.8% | +4.6% | 2.51% | 11.69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 | 347,000円 | +4.6% | -2.2% | 2.19% | 9.82倍 | 0.45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 | 288,300円 | +3.7% | +1.7% | 3.40% | 13.15倍 | 1.22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 |
| ハマキョウ | 151,200円 | +4.3% | +5.0% | 2.56% | 11.90倍 | 1.25倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
