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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,933 | 1,962 | 1,928 | 1,941 | -26 | -1.3% | 61,000 |
| 2019/12/02 | 1,978 | 1,982 | 1,956 | 1,967 | -19 | -1% | 62,400 |
| 2019/11/29 | 1,985 | 1,989 | 1,962 | 1,986 | +8 | +0.4% | 53,000 |
| 2019/11/28 | 1,994 | 1,994 | 1,967 | 1,978 | +4 | +0.2% | 72,600 |
| 2019/11/27 | 1,973 | 1,982 | 1,958 | 1,974 | -1 | -0.1% | 69,500 |
| 2019/11/26 | 1,970 | 1,977 | 1,942 | 1,975 | +6 | +0.3% | 121,900 |
| 2019/11/25 | 1,992 | 1,992 | 1,938 | 1,969 | +24 | +1.2% | 74,200 |
| 2019/11/22 | 1,950 | 1,980 | 1,942 | 1,945 | +8 | +0.4% | 58,700 |
| 2019/11/21 | 1,936 | 1,941 | 1,904 | 1,937 | -9 | -0.5% | 69,200 |
| 2019/11/20 | 1,962 | 1,962 | 1,921 | 1,946 | -17 | -0.9% | 103,800 |
| 2019/11/19 | 1,960 | 1,994 | 1,949 | 1,963 | -6 | -0.3% | 147,600 |
| 2019/11/18 | 1,999 | 2,008 | 1,967 | 1,969 | -30 | -1.5% | 197,700 |
| 2019/11/15 | 1,973 | 2,000 | 1,966 | 1,999 | +26 | +1.3% | 125,200 |
| 2019/11/14 | 1,981 | 2,009 | 1,960 | 1,973 | -24 | -1.2% | 143,300 |
| 2019/11/13 | 1,908 | 1,997 | 1,880 | 1,997 | +77 | +4% | 231,900 |
| 2019/11/12 | 1,860 | 1,955 | 1,860 | 1,920 | +70 | +3.8% | 307,100 |
| 2019/11/11 | 1,855 | 1,879 | 1,845 | 1,850 | +1 | +0.1% | 109,000 |
| 2019/11/08 | 1,850 | 1,853 | 1,821 | 1,849 | +22 | +1.2% | 78,700 |
| 2019/11/07 | 1,834 | 1,836 | 1,808 | 1,827 | -28 | -1.5% | 99,500 |
| 2019/11/06 | 1,841 | 1,857 | 1,810 | 1,855 | +34 | +1.9% | 64,100 |
| 2019/11/05 | 1,800 | 1,842 | 1,793 | 1,821 | +37 | +2.1% | 87,200 |
| 2019/11/01 | 1,767 | 1,789 | 1,751 | 1,784 | -1 | -0.1% | 68,800 |
| 2019/10/31 | 1,804 | 1,811 | 1,768 | 1,785 | -27 | -1.5% | 87,500 |
| 2019/10/30 | 1,822 | 1,835 | 1,795 | 1,812 | -16 | -0.9% | 180,300 |
| 2019/10/29 | 1,714 | 1,828 | 1,714 | 1,828 | +117 | +6.8% | 368,400 |
| 2019/10/28 | 1,711 | 1,720 | 1,699 | 1,711 | +1 | +0.1% | 107,000 |
| 2019/10/25 | 1,699 | 1,710 | 1,674 | 1,710 | +23 | +1.4% | 105,800 |
| 2019/10/24 | 1,687 | 1,704 | 1,680 | 1,687 | -12 | -0.7% | 70,600 |
| 2019/10/23 | 1,684 | 1,701 | 1,664 | 1,699 | ±0 | ±0% | 118,700 |
| 2019/10/21 | 1,733 | 1,733 | 1,696 | 1,699 | -36 | -2.1% | 76,800 |
| 2019/10/18 | 1,752 | 1,771 | 1,730 | 1,735 | -18 | -1% | 66,600 |
| 2019/10/17 | 1,776 | 1,776 | 1,753 | 1,753 | -15 | -0.8% | 92,900 |
| 2019/10/16 | 1,775 | 1,789 | 1,760 | 1,768 | +6 | +0.3% | 109,100 |
| 2019/10/15 | 1,761 | 1,780 | 1,755 | 1,762 | +13 | +0.7% | 77,600 |
| 2019/10/11 | 1,746 | 1,772 | 1,726 | 1,749 | +7 | +0.4% | 96,800 |
| 2019/10/10 | 1,756 | 1,770 | 1,725 | 1,742 | -6 | -0.3% | 80,900 |
| 2019/10/09 | 1,723 | 1,749 | 1,711 | 1,748 | +19 | +1.1% | 65,500 |
| 2019/10/08 | 1,759 | 1,769 | 1,716 | 1,729 | -15 | -0.9% | 169,300 |
| 2019/10/07 | 1,691 | 1,744 | 1,680 | 1,744 | +84 | +5.1% | 247,800 |
| 2019/10/04 | 1,677 | 1,734 | 1,649 | 1,660 | +55 | +3.4% | 341,000 |
| 2019/10/03 | 1,629 | 1,644 | 1,583 | 1,605 | -48 | -2.9% | 119,000 |
| 2019/10/02 | 1,643 | 1,658 | 1,627 | 1,653 | +2 | +0.1% | 143,900 |
| 2019/10/01 | 1,571 | 1,658 | 1,571 | 1,651 | +85 | +5.4% | 200,700 |
| 2019/09/30 | 1,586 | 1,587 | 1,561 | 1,566 | -26 | -1.6% | 104,400 |
| 2019/09/27 | 1,590 | 1,596 | 1,556 | 1,592 | +9 | +0.6% | 145,100 |
| 2019/09/26 | 1,599 | 1,604 | 1,580 | 1,583 | ±0 | ±0% | 106,400 |
| 2019/09/25 | 1,591 | 1,597 | 1,576 | 1,583 | -6 | -0.4% | 122,800 |
| 2019/09/24 | 1,595 | 1,617 | 1,583 | 1,589 | -18 | -1.1% | 133,800 |
| 2019/09/20 | 1,611 | 1,621 | 1,605 | 1,607 | +4 | +0.2% | 101,300 |
| 2019/09/19 | 1,575 | 1,608 | 1,573 | 1,603 | +44 | +2.8% | 153,400 |
1401～
1450
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
