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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,456 | 2,497 | 2,435 | 2,472 | +58 | +2.4% | 95,300 |
| 2024/11/29 | 2,378 | 2,438 | 2,378 | 2,414 | +33 | +1.4% | 88,800 |
| 2024/11/28 | 2,382 | 2,392 | 2,351 | 2,381 | +4 | +0.2% | 90,700 |
| 2024/11/27 | 2,400 | 2,412 | 2,360 | 2,377 | -48 | -2% | 57,100 |
| 2024/11/26 | 2,368 | 2,436 | 2,368 | 2,425 | +63 | +2.7% | 108,900 |
| 2024/11/25 | 2,388 | 2,400 | 2,357 | 2,362 | -3 | -0.1% | 87,000 |
| 2024/11/22 | 2,366 | 2,379 | 2,348 | 2,365 | -1 | ±0% | 72,400 |
| 2024/11/21 | 2,413 | 2,416 | 2,359 | 2,366 | -34 | -1.4% | 61,800 |
| 2024/11/20 | 2,414 | 2,415 | 2,380 | 2,400 | -10 | -0.4% | 53,100 |
| 2024/11/19 | 2,404 | 2,440 | 2,404 | 2,410 | -13 | -0.5% | 47,500 |
| 2024/11/18 | 2,427 | 2,455 | 2,409 | 2,423 | -4 | -0.2% | 53,100 |
| 2024/11/15 | 2,405 | 2,431 | 2,370 | 2,427 | +23 | +1% | 82,000 |
| 2024/11/14 | 2,479 | 2,492 | 2,404 | 2,404 | -75 | -3% | 87,600 |
| 2024/11/13 | 2,388 | 2,479 | 2,360 | 2,479 | +71 | +2.9% | 203,400 |
| 2024/11/12 | 2,448 | 2,480 | 2,362 | 2,408 | -42 | -1.7% | 172,200 |
| 2024/11/11 | 2,410 | 2,450 | 2,393 | 2,450 | +32 | +1.3% | 52,900 |
| 2024/11/08 | 2,430 | 2,444 | 2,394 | 2,418 | -6 | -0.2% | 54,400 |
| 2024/11/07 | 2,426 | 2,450 | 2,396 | 2,424 | +11 | +0.5% | 57,000 |
| 2024/11/06 | 2,428 | 2,445 | 2,394 | 2,413 | -34 | -1.4% | 59,800 |
| 2024/11/05 | 2,452 | 2,459 | 2,402 | 2,447 | +45 | +1.9% | 44,400 |
| 2024/11/01 | 2,491 | 2,491 | 2,401 | 2,402 | -112 | -4.5% | 70,700 |
| 2024/10/31 | 2,496 | 2,515 | 2,484 | 2,514 | +26 | +1% | 36,200 |
| 2024/10/30 | 2,521 | 2,522 | 2,488 | 2,488 | -24 | -1% | 56,100 |
| 2024/10/29 | 2,468 | 2,522 | 2,468 | 2,512 | +26 | +1% | 58,700 |
| 2024/10/28 | 2,471 | 2,514 | 2,471 | 2,486 | +40 | +1.6% | 26,000 |
| 2024/10/25 | 2,508 | 2,508 | 2,446 | 2,446 | -54 | -2.2% | 38,900 |
| 2024/10/24 | 2,498 | 2,501 | 2,465 | 2,500 | +9 | +0.4% | 34,200 |
| 2024/10/23 | 2,525 | 2,525 | 2,485 | 2,491 | -25 | -1% | 38,100 |
| 2024/10/22 | 2,560 | 2,564 | 2,514 | 2,516 | -59 | -2.3% | 48,000 |
| 2024/10/21 | 2,594 | 2,599 | 2,564 | 2,575 | +8 | +0.3% | 28,800 |
| 2024/10/18 | 2,581 | 2,588 | 2,560 | 2,567 | -14 | -0.5% | 30,000 |
| 2024/10/17 | 2,609 | 2,609 | 2,567 | 2,581 | -14 | -0.5% | 18,400 |
| 2024/10/16 | 2,639 | 2,650 | 2,593 | 2,595 | -44 | -1.7% | 40,100 |
| 2024/10/15 | 2,593 | 2,639 | 2,550 | 2,639 | +62 | +2.4% | 71,600 |
| 2024/10/11 | 2,554 | 2,577 | 2,550 | 2,577 | +5 | +0.2% | 44,700 |
| 2024/10/10 | 2,607 | 2,607 | 2,565 | 2,572 | -35 | -1.3% | 34,600 |
| 2024/10/09 | 2,607 | 2,632 | 2,586 | 2,607 | -19 | -0.7% | 57,400 |
| 2024/10/08 | 2,646 | 2,650 | 2,613 | 2,626 | -44 | -1.6% | 71,800 |
| 2024/10/07 | 2,656 | 2,675 | 2,624 | 2,670 | +37 | +1.4% | 65,200 |
| 2024/10/04 | 2,698 | 2,698 | 2,623 | 2,633 | -108 | -3.9% | 117,000 |
| 2024/10/03 | 2,748 | 2,779 | 2,723 | 2,741 | +35 | +1.3% | 98,400 |
| 2024/10/02 | 2,720 | 2,762 | 2,689 | 2,706 | -64 | -2.3% | 107,300 |
| 2024/10/01 | 2,753 | 2,770 | 2,723 | 2,770 | +47 | +1.7% | 70,600 |
| 2024/09/30 | 2,700 | 2,760 | 2,690 | 2,723 | -36 | -1.3% | 82,500 |
| 2024/09/27 | 2,732 | 2,779 | 2,731 | 2,759 | +41 | +1.5% | 83,000 |
| 2024/09/26 | 2,660 | 2,718 | 2,660 | 2,718 | +68 | +2.6% | 108,700 |
| 2024/09/25 | 2,630 | 2,673 | 2,569 | 2,650 | +66 | +2.6% | 100,600 |
| 2024/09/24 | 2,588 | 2,592 | 2,562 | 2,584 | -9 | -0.3% | 46,600 |
| 2024/09/20 | 2,605 | 2,615 | 2,571 | 2,593 | +2 | +0.1% | 54,100 |
| 2024/09/19 | 2,589 | 2,616 | 2,572 | 2,591 | -11 | -0.4% | 43,600 |
101～
150
件表示中 / 5235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 | 292,500円 | +8.2% | +8.9% | 2.91% | 10.37倍 | 1.32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 | 358,500円 | +4.6% | -29.9% | 1.95% | 17.78倍 | 0.50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 | 592,000円 | +2.7% | +10.7% | 2.87% | 9.40倍 | 0.89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 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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
