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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,052 | 1,072 | 1,012 | 1,022 | -30 | -2.9% | 249,600 |
| 2015/08/13 | 1,027 | 1,052 | 1,011 | 1,052 | +15 | +1.4% | 283,000 |
| 2015/08/12 | 1,101 | 1,146 | 991 | 1,037 | -85 | -7.6% | 632,900 |
| 2015/08/11 | 1,107 | 1,135 | 1,093 | 1,122 | +24 | +2.2% | 174,300 |
| 2015/08/10 | 1,075 | 1,110 | 1,070 | 1,098 | +31 | +2.9% | 169,300 |
| 2015/08/07 | 1,064 | 1,072 | 1,042 | 1,067 | +4 | +0.4% | 117,600 |
| 2015/08/06 | 1,057 | 1,068 | 1,045 | 1,063 | +18 | +1.7% | 126,300 |
| 2015/08/05 | 1,030 | 1,056 | 1,016 | 1,045 | +29 | +2.9% | 90,700 |
| 2015/08/04 | 1,048 | 1,048 | 1,012 | 1,016 | -38 | -3.6% | 102,600 |
| 2015/08/03 | 1,054 | 1,064 | 1,050 | 1,054 | ±0 | ±0% | 33,300 |
| 2015/07/31 | 1,059 | 1,060 | 1,047 | 1,054 | -1 | -0.1% | 41,900 |
| 2015/07/30 | 1,046 | 1,059 | 1,034 | 1,055 | +27 | +2.6% | 83,900 |
| 2015/07/29 | 1,027 | 1,039 | 1,001 | 1,028 | +6 | +0.6% | 68,600 |
| 2015/07/28 | 1,015 | 1,027 | 1,008 | 1,022 | +5 | +0.5% | 34,300 |
| 2015/07/27 | 1,031 | 1,036 | 1,010 | 1,017 | -34 | -3.2% | 54,900 |
| 2015/07/24 | 1,038 | 1,060 | 1,038 | 1,051 | +10 | +1% | 43,100 |
| 2015/07/23 | 1,034 | 1,041 | 1,025 | 1,041 | +9 | +0.9% | 43,100 |
| 2015/07/22 | 1,052 | 1,052 | 1,030 | 1,032 | -28 | -2.6% | 56,300 |
| 2015/07/21 | 1,068 | 1,074 | 1,055 | 1,060 | +16 | +1.5% | 64,300 |
| 2015/07/17 | 1,061 | 1,072 | 1,034 | 1,044 | -8 | -0.8% | 87,700 |
| 2015/07/16 | 1,035 | 1,063 | 1,030 | 1,052 | +33 | +3.2% | 161,400 |
| 2015/07/15 | 1,002 | 1,019 | 998 | 1,019 | +20 | +2% | 67,200 |
| 2015/07/14 | 1,015 | 1,020 | 993 | 999 | +5 | +0.5% | 79,900 |
| 2015/07/13 | 987 | 1,000 | 987 | 994 | +12 | +1.2% | 34,500 |
| 2015/07/10 | 1,007 | 1,007 | 969 | 982 | -28 | -2.8% | 96,300 |
| 2015/07/09 | 962 | 1,016 | 927 | 1,010 | +13 | +1.3% | 205,100 |
| 2015/07/08 | 1,068 | 1,068 | 996 | 997 | -60 | -5.7% | 178,600 |
| 2015/07/07 | 1,009 | 1,066 | 1,009 | 1,057 | +54 | +5.4% | 174,200 |
| 2015/07/06 | 1,002 | 1,020 | 995 | 1,003 | -29 | -2.8% | 116,200 |
| 2015/07/03 | 1,028 | 1,053 | 1,024 | 1,032 | +3 | +0.3% | 158,500 |
| 2015/07/02 | 1,015 | 1,035 | 1,004 | 1,029 | +21 | +2.1% | 201,600 |
| 2015/07/01 | 998 | 1,012 | 991 | 1,008 | +15 | +1.5% | 62,600 |
| 2015/06/30 | 955 | 995 | 955 | 993 | +33 | +3.4% | 121,100 |
| 2015/06/29 | 970 | 978 | 960 | 960 | -27 | -2.7% | 89,700 |
| 2015/06/26 | 989 | 999 | 974 | 987 | +1 | +0.1% | 84,100 |
| 2015/06/25 | 995 | 1,004 | 974 | 986 | -18 | -1.8% | 205,800 |
| 2015/06/24 | 1,010 | 1,016 | 1,002 | 1,004 | -5 | -0.5% | 54,100 |
| 2015/06/23 | 1,012 | 1,013 | 996 | 1,009 | -2 | -0.2% | 100,200 |
| 2015/06/22 | 998 | 1,021 | 998 | 1,011 | +16 | +1.6% | 64,400 |
| 2015/06/19 | 1,010 | 1,013 | 991 | 995 | -9 | -0.9% | 143,300 |
| 2015/06/18 | 1,009 | 1,024 | 1,001 | 1,004 | -14 | -1.4% | 92,800 |
| 2015/06/17 | 1,058 | 1,058 | 1,014 | 1,018 | -44 | -4.1% | 254,600 |
| 2015/06/16 | 1,080 | 1,084 | 1,060 | 1,062 | -24 | -2.2% | 74,800 |
| 2015/06/15 | 1,110 | 1,117 | 1,081 | 1,086 | -34 | -3% | 136,300 |
| 2015/06/12 | 1,099 | 1,126 | 1,083 | 1,120 | +24 | +2.2% | 217,800 |
| 2015/06/11 | 1,060 | 1,097 | 1,060 | 1,096 | +56 | +5.4% | 160,500 |
| 2015/06/10 | 1,041 | 1,058 | 1,037 | 1,040 | -4 | -0.4% | 70,300 |
| 2015/06/09 | 1,090 | 1,093 | 1,032 | 1,044 | -41 | -3.8% | 147,000 |
| 2015/06/08 | 1,060 | 1,089 | 1,060 | 1,085 | +26 | +2.5% | 157,600 |
| 2015/06/05 | 1,035 | 1,064 | 1,032 | 1,059 | +20 | +1.9% | 143,100 |
2451～
2500
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
