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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,519 | 2,591 | 2,515 | 2,571 | +66 | +2.6% | 70,900 |
| 2024/08/13 | 2,520 | 2,529 | 2,466 | 2,505 | -35 | -1.4% | 58,900 |
| 2024/08/09 | 2,533 | 2,565 | 2,478 | 2,540 | +57 | +2.3% | 95,000 |
| 2024/08/08 | 2,428 | 2,529 | 2,413 | 2,483 | +5 | +0.2% | 141,000 |
| 2024/08/07 | 2,508 | 2,550 | 2,410 | 2,478 | -80 | -3.1% | 112,000 |
| 2024/08/06 | 2,527 | 2,596 | 2,481 | 2,558 | +220 | +9.4% | 169,700 |
| 2024/08/05 | 2,480 | 2,480 | 2,288 | 2,338 | -172 | -6.9% | 186,800 |
| 2024/08/02 | 2,580 | 2,580 | 2,504 | 2,510 | -134 | -5.1% | 240,600 |
| 2024/08/01 | 2,748 | 2,748 | 2,644 | 2,644 | -123 | -4.4% | 66,700 |
| 2024/07/31 | 2,730 | 2,775 | 2,718 | 2,767 | +45 | +1.7% | 230,200 |
| 2024/07/30 | 2,761 | 2,764 | 2,717 | 2,722 | -39 | -1.4% | 49,600 |
| 2024/07/29 | 2,734 | 2,769 | 2,715 | 2,761 | +27 | +1% | 90,900 |
| 2024/07/26 | 2,750 | 2,774 | 2,734 | 2,734 | +23 | +0.8% | 55,300 |
| 2024/07/25 | 2,747 | 2,780 | 2,676 | 2,711 | -30 | -1.1% | 295,300 |
| 2024/07/24 | 2,759 | 2,774 | 2,741 | 2,741 | -18 | -0.7% | 71,100 |
| 2024/07/23 | 2,733 | 2,764 | 2,723 | 2,759 | +10 | +0.4% | 104,900 |
| 2024/07/22 | 2,746 | 2,785 | 2,736 | 2,749 | +14 | +0.5% | 69,000 |
| 2024/07/19 | 2,745 | 2,745 | 2,694 | 2,735 | -20 | -0.7% | 61,300 |
| 2024/07/18 | 2,722 | 2,800 | 2,722 | 2,755 | +31 | +1.1% | 108,400 |
| 2024/07/17 | 2,677 | 2,737 | 2,672 | 2,724 | +75 | +2.8% | 164,600 |
| 2024/07/16 | 2,705 | 2,705 | 2,613 | 2,649 | -56 | -2.1% | 108,600 |
| 2024/07/12 | 2,623 | 2,722 | 2,618 | 2,705 | +115 | +4.4% | 174,500 |
| 2024/07/11 | 2,599 | 2,612 | 2,575 | 2,590 | +22 | +0.9% | 98,000 |
| 2024/07/10 | 2,600 | 2,629 | 2,561 | 2,568 | -56 | -2.1% | 81,300 |
| 2024/07/09 | 2,640 | 2,651 | 2,610 | 2,624 | -17 | -0.6% | 124,000 |
| 2024/07/08 | 2,664 | 2,668 | 2,609 | 2,641 | -23 | -0.9% | 83,700 |
| 2024/07/05 | 2,696 | 2,706 | 2,636 | 2,664 | -16 | -0.6% | 67,400 |
| 2024/07/04 | 2,662 | 2,688 | 2,662 | 2,680 | +1 | ±0% | 32,500 |
| 2024/07/03 | 2,664 | 2,703 | 2,662 | 2,679 | +5 | +0.2% | 36,000 |
| 2024/07/02 | 2,668 | 2,704 | 2,660 | 2,674 | +17 | +0.6% | 39,700 |
| 2024/07/01 | 2,690 | 2,698 | 2,630 | 2,657 | -23 | -0.9% | 36,600 |
| 2024/06/28 | 2,708 | 2,715 | 2,680 | 2,680 | -55 | -2% | 67,800 |
| 2024/06/27 | 2,720 | 2,740 | 2,693 | 2,735 | +35 | +1.3% | 167,000 |
| 2024/06/26 | 2,680 | 2,713 | 2,657 | 2,700 | +11 | +0.4% | 150,100 |
| 2024/06/25 | 2,719 | 2,721 | 2,680 | 2,689 | -10 | -0.4% | 51,800 |
| 2024/06/24 | 2,698 | 2,730 | 2,685 | 2,699 | +8 | +0.3% | 75,400 |
| 2024/06/21 | 2,638 | 2,700 | 2,636 | 2,691 | +66 | +2.5% | 89,200 |
| 2024/06/20 | 2,661 | 2,661 | 2,601 | 2,625 | -43 | -1.6% | 55,100 |
| 2024/06/19 | 2,700 | 2,705 | 2,655 | 2,668 | -37 | -1.4% | 36,800 |
| 2024/06/18 | 2,687 | 2,729 | 2,687 | 2,705 | +26 | +1% | 36,000 |
| 2024/06/17 | 2,710 | 2,710 | 2,664 | 2,679 | -55 | -2% | 38,300 |
| 2024/06/14 | 2,628 | 2,734 | 2,628 | 2,734 | +90 | +3.4% | 91,300 |
| 2024/06/13 | 2,658 | 2,683 | 2,627 | 2,644 | -27 | -1% | 45,300 |
| 2024/06/12 | 2,693 | 2,709 | 2,650 | 2,671 | -12 | -0.4% | 27,500 |
| 2024/06/11 | 2,695 | 2,695 | 2,648 | 2,683 | -2 | -0.1% | 55,000 |
| 2024/06/10 | 2,660 | 2,704 | 2,648 | 2,685 | +29 | +1.1% | 51,700 |
| 2024/06/07 | 2,659 | 2,707 | 2,641 | 2,656 | +12 | +0.5% | 91,600 |
| 2024/06/06 | 2,558 | 2,644 | 2,558 | 2,644 | +103 | +4.1% | 93,100 |
| 2024/06/05 | 2,536 | 2,557 | 2,515 | 2,541 | -12 | -0.5% | 27,000 |
| 2024/06/04 | 2,500 | 2,579 | 2,491 | 2,553 | +52 | +2.1% | 48,100 |
201～
250
件表示中 / 5261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 | 282,300円 | +8.2% | +8.9% | 3.01% | 10.01倍 | 1.27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 | 651,000円 | +5.8% | +4.6% | 2.61% | 10.59倍 | 0.98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 |
| サカイ引越 | 266,600円 | +3.7% | +1.7% | 3.68% | 12.16倍 | 1.13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 | 203,100円 | +5.0% | +4.0% | 1.48% | 20.35倍 | 3.02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 |
| ハマキョウ | 132,000円 | +4.3% | +5.0% | 2.94% | 10.39倍 | 1.09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
