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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,872 | 1,894 | 1,859 | 1,870 | -4 | -0.2% | 79,900 |
| 2020/02/18 | 1,904 | 1,912 | 1,871 | 1,874 | -57 | -3% | 47,300 |
| 2020/02/17 | 1,903 | 1,936 | 1,851 | 1,931 | +9 | +0.5% | 121,600 |
| 2020/02/14 | 1,958 | 1,980 | 1,909 | 1,922 | -68 | -3.4% | 105,100 |
| 2020/02/13 | 1,990 | 1,992 | 1,929 | 1,990 | -10 | -0.5% | 135,900 |
| 2020/02/12 | 1,999 | 2,000 | 1,935 | 2,000 | +25 | +1.3% | 162,600 |
| 2020/02/10 | 1,936 | 2,012 | 1,917 | 1,975 | +69 | +3.6% | 294,900 |
| 2020/02/07 | 1,911 | 1,943 | 1,896 | 1,906 | +11 | +0.6% | 77,500 |
| 2020/02/06 | 1,893 | 1,917 | 1,893 | 1,895 | +12 | +0.6% | 82,100 |
| 2020/02/05 | 1,880 | 1,896 | 1,861 | 1,883 | +38 | +2.1% | 46,800 |
| 2020/02/04 | 1,803 | 1,850 | 1,803 | 1,845 | +22 | +1.2% | 55,900 |
| 2020/02/03 | 1,800 | 1,838 | 1,789 | 1,823 | -10 | -0.5% | 61,400 |
| 2020/01/31 | 1,829 | 1,871 | 1,829 | 1,833 | +28 | +1.6% | 204,700 |
| 2020/01/30 | 1,834 | 1,840 | 1,801 | 1,805 | -28 | -1.5% | 83,800 |
| 2020/01/29 | 1,844 | 1,861 | 1,827 | 1,833 | -21 | -1.1% | 74,200 |
| 2020/01/28 | 1,850 | 1,864 | 1,830 | 1,854 | -25 | -1.3% | 85,900 |
| 2020/01/27 | 1,885 | 1,906 | 1,874 | 1,879 | -36 | -1.9% | 49,400 |
| 2020/01/24 | 1,945 | 1,945 | 1,888 | 1,915 | +7 | +0.4% | 79,600 |
| 2020/01/23 | 1,925 | 1,925 | 1,888 | 1,908 | -45 | -2.3% | 75,000 |
| 2020/01/22 | 1,979 | 1,988 | 1,942 | 1,953 | +7 | +0.4% | 102,600 |
| 2020/01/21 | 1,869 | 1,948 | 1,857 | 1,946 | +77 | +4.1% | 116,600 |
| 2020/01/20 | 1,865 | 1,883 | 1,865 | 1,869 | -2 | -0.1% | 27,800 |
| 2020/01/17 | 1,890 | 1,890 | 1,864 | 1,871 | +1 | +0.1% | 40,700 |
| 2020/01/16 | 1,870 | 1,883 | 1,862 | 1,870 | -9 | -0.5% | 40,800 |
| 2020/01/15 | 1,880 | 1,892 | 1,871 | 1,879 | +8 | +0.4% | 49,900 |
| 2020/01/14 | 1,911 | 1,911 | 1,870 | 1,871 | -27 | -1.4% | 71,400 |
| 2020/01/10 | 1,920 | 1,926 | 1,892 | 1,898 | -5 | -0.3% | 37,700 |
| 2020/01/09 | 1,910 | 1,911 | 1,896 | 1,903 | +25 | +1.3% | 48,000 |
| 2020/01/08 | 1,887 | 1,900 | 1,851 | 1,878 | -23 | -1.2% | 77,200 |
| 2020/01/07 | 1,853 | 1,907 | 1,853 | 1,901 | +46 | +2.5% | 70,900 |
| 2020/01/06 | 1,878 | 1,878 | 1,835 | 1,855 | -43 | -2.3% | 74,700 |
| 2019/12/30 | 1,935 | 1,935 | 1,898 | 1,898 | -39 | -2% | 60,600 |
| 2019/12/27 | 1,924 | 1,957 | 1,915 | 1,937 | -3 | -0.2% | 51,200 |
| 2019/12/26 | 1,950 | 1,950 | 1,922 | 1,940 | +13 | +0.7% | 44,700 |
| 2019/12/25 | 1,952 | 1,952 | 1,918 | 1,927 | -15 | -0.8% | 33,300 |
| 2019/12/24 | 1,925 | 1,950 | 1,925 | 1,942 | +17 | +0.9% | 53,500 |
| 2019/12/23 | 1,932 | 1,948 | 1,925 | 1,925 | -21 | -1.1% | 48,900 |
| 2019/12/20 | 1,951 | 1,951 | 1,913 | 1,946 | +9 | +0.5% | 84,000 |
| 2019/12/19 | 1,944 | 1,964 | 1,924 | 1,937 | -24 | -1.2% | 50,800 |
| 2019/12/18 | 1,981 | 1,981 | 1,945 | 1,961 | -24 | -1.2% | 88,900 |
| 2019/12/17 | 1,994 | 1,994 | 1,958 | 1,985 | +1 | +0.1% | 63,000 |
| 2019/12/16 | 1,998 | 1,998 | 1,962 | 1,984 | +9 | +0.5% | 56,600 |
| 2019/12/13 | 2,000 | 2,005 | 1,958 | 1,975 | +8 | +0.4% | 79,600 |
| 2019/12/12 | 1,990 | 1,993 | 1,962 | 1,967 | -30 | -1.5% | 118,700 |
| 2019/12/11 | 2,030 | 2,039 | 1,995 | 1,997 | -21 | -1% | 92,700 |
| 2019/12/10 | 1,973 | 2,025 | 1,969 | 2,018 | +50 | +2.5% | 158,000 |
| 2019/12/09 | 1,964 | 1,974 | 1,958 | 1,968 | +8 | +0.4% | 45,100 |
| 2019/12/06 | 1,943 | 1,967 | 1,943 | 1,960 | ±0 | ±0% | 35,900 |
| 2019/12/05 | 1,972 | 1,972 | 1,945 | 1,960 | +1 | +0.1% | 37,300 |
| 2019/12/04 | 1,934 | 1,959 | 1,921 | 1,959 | +18 | +0.9% | 57,700 |
1351～
1400
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
