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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/08/09 | 244 | 245 | 243 | 243.3 | -0.4 | -0.2% | 18,300 |
| 2010/08/06 | 243.7 | 246.7 | 243 | 243.7 | +0.4 | +0.2% | 7,200 |
| 2010/08/05 | 240.3 | 243.3 | 240.3 | 243.3 | +3 | +1.2% | 8,400 |
| 2010/08/04 | 238.7 | 244 | 238.3 | 240.3 | +1.6 | +0.7% | 14,700 |
| 2010/08/03 | 237.7 | 240.7 | 235.3 | 238.7 | +3.4 | +1.4% | 22,200 |
| 2010/08/02 | 231 | 241.7 | 231 | 235.3 | +5.3 | +2.3% | 16,800 |
| 2010/07/30 | 233.3 | 233.3 | 230 | 230 | +2.3 | +1% | 12,000 |
| 2010/07/29 | 231 | 232.7 | 226.7 | 227.7 | +2.7 | +1.2% | 13,200 |
| 2010/07/28 | 230.3 | 234.3 | 224 | 225 | -4 | -1.7% | 20,100 |
| 2010/07/27 | 226.7 | 229.3 | 226.7 | 229 | +4 | +1.8% | 16,800 |
| 2010/07/26 | 222.3 | 225 | 216.7 | 225 | +9 | +4.2% | 16,800 |
| 2010/07/23 | 215 | 222 | 215 | 216 | +1 | +0.5% | 3,300 |
| 2010/07/22 | 216.7 | 216.7 | 213.3 | 215 | -5 | -2.3% | 5,700 |
| 2010/07/21 | 217 | 226.3 | 217 | 220 | -6.7 | -3% | 12,000 |
| 2010/07/20 | 223.3 | 226.7 | 218.7 | 226.7 | +3.4 | +1.5% | 2,400 |
| 2010/07/16 | 229.3 | 229.3 | 223.3 | 223.3 | -3.7 | -1.6% | 14,400 |
| 2010/07/15 | 231.7 | 231.7 | 226.7 | 227 | +0.3 | +0.1% | 24,300 |
| 2010/07/14 | 220.3 | 226.7 | 220.3 | 226.7 | +6.7 | +3% | 11,400 |
| 2010/07/13 | 222 | 224.7 | 218.3 | 220 | +2.7 | +1.2% | 11,100 |
| 2010/07/12 | 216.7 | 220 | 216.7 | 217.3 | +2.3 | +1.1% | 5,700 |
3651～
3700
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 | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56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 | 730,000円 | +5.8% | +4.6% | 2.47% | 11.88倍 | 1.10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 | 351,000円 | +4.6% | -2.2% | 2.17% | 9.93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 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94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
