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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 275 | 278.3 | 274.7 | 275.3 | +1.6 | +0.6% | 4,500 |
| 2010/12/03 | 273.3 | 278.7 | 271.7 | 273.7 | +2.4 | +0.9% | 30,000 |
| 2010/12/02 | 269 | 275 | 269 | 271.3 | -1.7 | -0.6% | 10,200 |
| 2010/12/01 | 268.3 | 273 | 268.3 | 273 | +4 | +1.5% | 1,200 |
| 2010/11/30 | 273 | 273 | 268.3 | 269 | -4 | -1.5% | 5,700 |
| 2010/11/29 | 273 | 274 | 269.7 | 273 | ±0 | ±0% | 14,400 |
| 2010/11/26 | 281.3 | 281.3 | 272.7 | 273 | -5.3 | -1.9% | 15,000 |
| 2010/11/25 | 270 | 278.3 | 270 | 278.3 | +9 | +3.3% | 22,800 |
| 2010/11/24 | 266.7 | 269.3 | 264.7 | 269.3 | +2.6 | +1% | 15,900 |
| 2010/11/22 | 264.3 | 269 | 264.3 | 266.7 | +1.7 | +0.6% | 16,800 |
| 2010/11/19 | 266.7 | 268 | 265 | 265 | -1 | -0.4% | 9,900 |
| 2010/11/18 | 267.7 | 268.3 | 264.7 | 266 | -4 | -1.5% | 35,100 |
| 2010/11/17 | 266 | 270 | 264.7 | 270 | +3.3 | +1.2% | 22,200 |
| 2010/11/16 | 266.7 | 270.3 | 263.3 | 266.7 | +2.4 | +0.9% | 45,600 |
| 2010/11/15 | 269.7 | 271.7 | 262 | 264.3 | -8.7 | -3.2% | 28,800 |
| 2010/11/12 | 280 | 280 | 271 | 273 | -0.3 | -0.1% | 22,200 |
| 2010/11/11 | 273.3 | 273.3 | 266.7 | 273.3 | +2.6 | +1% | 44,400 |
| 2010/11/10 | 264 | 270.7 | 260.3 | 270.7 | +6.7 | +2.5% | 29,400 |
| 2010/11/09 | 260 | 264 | 258 | 264 | +6.7 | +2.6% | 36,900 |
| 2010/11/08 | 259.3 | 260 | 257.3 | 257.3 | -1.4 | -0.5% | 12,300 |
| 2010/11/05 | 258.3 | 259 | 256.7 | 258.7 | +2 | +0.8% | 17,700 |
| 2010/11/04 | 257.3 | 258.3 | 256.7 | 256.7 | +1.7 | +0.7% | 17,700 |
| 2010/11/02 | 256 | 258 | 255 | 255 | -3 | -1.2% | 9,300 |
| 2010/11/01 | 258.3 | 258.3 | 253.3 | 258 | -0.3 | -0.1% | 14,700 |
| 2010/10/29 | 257.3 | 258.3 | 257.3 | 258.3 | +1 | +0.4% | 6,900 |
| 2010/10/28 | 256.7 | 257.3 | 253.7 | 257.3 | +0.6 | +0.2% | 9,900 |
| 2010/10/27 | 258.3 | 259.7 | 256.7 | 256.7 | -3.3 | -1.3% | 23,700 |
| 2010/10/26 | 255.7 | 260.7 | 254.7 | 260 | +3 | +1.2% | 20,700 |
| 2010/10/25 | 259.3 | 260 | 256.7 | 257 | -1.3 | -0.5% | 21,300 |
| 2010/10/22 | 258.7 | 259.3 | 257 | 258.3 | ±0 | ±0% | 26,400 |
| 2010/10/21 | 263.3 | 263.3 | 258.3 | 258.3 | -0.4 | -0.2% | 30,900 |
| 2010/10/20 | 259.3 | 262.7 | 257 | 258.7 | -2.3 | -0.9% | 21,300 |
| 2010/10/19 | 263 | 263.3 | 260 | 261 | +1 | +0.4% | 19,500 |
| 2010/10/18 | 262.7 | 262.7 | 260 | 260 | -3.3 | -1.3% | 9,600 |
| 2010/10/15 | 265 | 265 | 258.3 | 263.3 | +3.3 | +1.3% | 21,900 |
| 2010/10/14 | 260 | 265 | 260 | 260 | +3 | +1.2% | 13,800 |
| 2010/10/13 | 254 | 263.3 | 253.3 | 257 | ±0 | ±0% | 74,400 |
| 2010/10/12 | 256.7 | 260 | 256.7 | 257 | +0.3 | +0.1% | 16,200 |
| 2010/10/08 | 259.7 | 260 | 255 | 256.7 | ±0 | ±0% | 34,500 |
| 2010/10/07 | 256.7 | 260 | 256.7 | 256.7 | ±0 | ±0% | 20,400 |
| 2010/10/06 | 246.7 | 256.7 | 246.7 | 256.7 | +5.4 | +2.1% | 10,500 |
| 2010/10/05 | 248.3 | 251.3 | 248.3 | 251.3 | -2 | -0.8% | 8,700 |
| 2010/10/04 | 256.7 | 256.7 | 253.3 | 253.3 | -2 | -0.8% | 12,000 |
| 2010/10/01 | 254 | 257.7 | 254 | 255.3 | -3 | -1.2% | 12,000 |
| 2010/09/30 | 257.7 | 260 | 256.7 | 258.3 | -1.7 | -0.7% | 5,700 |
| 2010/09/29 | 258.3 | 260 | 258.3 | 260 | -3.3 | -1.3% | 1,200 |
| 2010/09/28 | 257.7 | 263.3 | 257.7 | 263.3 | ±0 | ±0% | 6,900 |
| 2010/09/27 | 259 | 263.3 | 256.7 | 263.3 | +2.6 | +1% | 7,800 |
| 2010/09/24 | 257 | 260.7 | 257 | 260.7 | -2 | -0.8% | 1,500 |
| 2010/09/22 | 255 | 263 | 253.7 | 262.7 | +3 | +1.2% | 9,600 |
3601～
3650
件表示中 / 5311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 | 345,000円 | +8.2% | +8.9% | 2.46% | 12.24倍 | 1.55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 | 715,000円 | +5.8% | +4.6% | 2.52% | 11.64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 | 346,500円 | +4.6% | -2.2% | 2.19% | 9.80倍 | 0.44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 | 290,100円 | +3.7% | +1.7% | 3.38% | 13.23倍 | 1.23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 | 149,600円 | +4.3% | +5.0% | 2.59% | 11.78倍 | 1.23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
