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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 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 |
| 2010/09/21 | 260.7 | 260.7 | 258 | 259.7 | -3 | -1.1% | 10,200 |
| 2010/09/17 | 263.3 | 263.3 | 260 | 262.7 | +0.7 | +0.3% | 7,200 |
| 2010/09/16 | 262 | 266.7 | 262 | 262 | ±0 | ±0% | 17,100 |
| 2010/09/15 | 258.7 | 262 | 258.3 | 262 | +3.7 | +1.4% | 23,700 |
| 2010/09/14 | 252 | 258.3 | 252 | 258.3 | +6.6 | +2.6% | 7,200 |
| 2010/09/13 | 249 | 253.3 | 249 | 251.7 | +0.7 | +0.3% | 21,300 |
| 2010/09/10 | 246.3 | 251 | 245.3 | 251 | +4.7 | +1.9% | 12,900 |
| 2010/09/09 | 250 | 251.7 | 246.3 | 246.3 | -3.7 | -1.5% | 9,300 |
| 2010/09/08 | 253.7 | 253.7 | 246.7 | 250 | -6.7 | -2.6% | 24,600 |
| 2010/09/07 | 255 | 256.7 | 253.3 | 256.7 | -0.6 | -0.2% | 20,400 |
| 2010/09/06 | 256.7 | 257.3 | 253.3 | 257.3 | ±0 | ±0% | 18,900 |
| 2010/09/03 | 260 | 260 | 257.3 | 257.3 | -2.7 | -1% | 4,200 |
| 2010/09/02 | 260.3 | 260.3 | 253.3 | 260 | +2 | +0.8% | 3,000 |
| 2010/09/01 | 256.7 | 260 | 256.7 | 258 | +4.7 | +1.9% | 15,000 |
| 2010/08/31 | 258.3 | 258.3 | 253.3 | 253.3 | -5 | -1.9% | 28,500 |
| 2010/08/30 | 259.3 | 260.3 | 257 | 258.3 | +0.3 | +0.1% | 33,900 |
| 2010/08/27 | 253.3 | 258 | 253.3 | 258 | +1.3 | +0.5% | 9,900 |
| 2010/08/26 | 261.3 | 261.3 | 256.7 | 256.7 | ±0 | ±0% | 7,800 |
| 2010/08/25 | 261.7 | 261.7 | 253.7 | 256.7 | -7.6 | -2.9% | 12,000 |
| 2010/08/24 | 262.7 | 264.3 | 258.3 | 264.3 | -1.7 | -0.6% | 26,700 |
| 2010/08/23 | 259.3 | 269.7 | 259.3 | 266 | +9.3 | +3.6% | 34,800 |
| 2010/08/20 | 256.7 | 256.7 | 251.7 | 256.7 | +2 | +0.8% | 5,700 |
| 2010/08/19 | 260.3 | 260.3 | 254.3 | 254.7 | -7 | -2.7% | 14,100 |
| 2010/08/18 | 265.3 | 265.3 | 259 | 261.7 | -3 | -1.1% | 17,700 |
| 2010/08/17 | 256.7 | 265.7 | 256.7 | 264.7 | +8 | +3.1% | 38,700 |
| 2010/08/16 | 245.3 | 256.7 | 243.3 | 256.7 | +13.4 | +5.5% | 48,300 |
| 2010/08/13 | 238.7 | 245 | 238.7 | 243.3 | +2.6 | +1.1% | 23,700 |
| 2010/08/12 | 233.7 | 240.7 | 233.7 | 240.7 | ±0 | ±0% | 37,500 |
| 2010/08/11 | 242.7 | 242.7 | 240.7 | 240.7 | -1.6 | -0.7% | 30,000 |
| 2010/08/10 | 243.3 | 244 | 242.3 | 242.3 | -1 | -0.4% | 27,300 |
3601～
3650
件表示中 / 5281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 | 305,000円 | +8.2% | +8.9% | 2.79% | 10.82倍 | 1.37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 | 348,500円 | +4.6% | -2.2% | 2.18% | 9.86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 |
| 丸全運 | 682,000円 | +5.8% | +4.6% | 2.49% | 11.10倍 | 1.02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 | 206,100円 | +5.0% | +4.0% | 1.46% | 20.65倍 | 3.07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 | 265,800円 | +3.7% | +1.7% | 3.69% | 12.12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 |
市場注目の銘柄
チャート関連のコラム
