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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 209 | 222 | 208.3 | 215.7 | +6.4 | +3.1% | 54,600 |
| 2009/06/30 | 206.7 | 210.3 | 205 | 209.3 | -0.7 | -0.3% | 29,100 |
| 2009/06/29 | 203.3 | 210 | 203.3 | 210 | +8.3 | +4.1% | 45,000 |
| 2009/06/26 | 204.3 | 205.7 | 200 | 201.7 | -3 | -1.5% | 57,000 |
| 2009/06/25 | 199.7 | 204.7 | 198.3 | 204.7 | +4.7 | +2.4% | 19,200 |
| 2009/06/24 | 202.7 | 206.7 | 200 | 200 | +0.3 | +0.2% | 10,800 |
| 2009/06/23 | 200 | 200.7 | 193.3 | 199.7 | -5.3 | -2.6% | 24,300 |
| 2009/06/22 | 199.3 | 210 | 199.3 | 205 | +8.3 | +4.2% | 24,300 |
| 2009/06/19 | 202.3 | 210 | 195 | 196.7 | -7.3 | -3.6% | 37,200 |
| 2009/06/18 | 213 | 213 | 198.3 | 204 | -9 | -4.2% | 22,200 |
| 2009/06/17 | 215 | 216.3 | 201 | 213 | -3.7 | -1.7% | 128,100 |
| 2009/06/16 | 211.3 | 223 | 204.3 | 216.7 | +6.7 | +3.2% | 192,900 |
| 2009/06/15 | 210 | 210 | 208.3 | 210 | +16.7 | +8.6% | 150,300 |
| 2009/06/12 | 176.3 | 193.3 | 176 | 193.3 | +16.6 | +9.4% | 110,700 |
| 2009/06/11 | 175.3 | 177.7 | 173 | 176.7 | +1.4 | +0.8% | 56,100 |
| 2009/06/10 | 176.7 | 177 | 174.7 | 175.3 | -2 | -1.1% | 45,600 |
| 2009/06/09 | 175 | 178.3 | 174 | 177.3 | +3.6 | +2.1% | 30,300 |
| 2009/06/08 | 177.3 | 179 | 172.3 | 173.7 | -0.3 | -0.2% | 55,500 |
| 2009/06/05 | 178.3 | 178.3 | 173 | 174 | -6 | -3.3% | 21,900 |
| 2009/06/04 | 177.7 | 181 | 173.3 | 180 | +1 | +0.6% | 21,600 |
| 2009/06/03 | 177 | 186 | 177 | 179 | +1.3 | +0.7% | 43,200 |
| 2009/06/02 | 176.7 | 185 | 176 | 177.7 | +7.7 | +4.5% | 36,900 |
| 2009/06/01 | 166.7 | 175.3 | 166.7 | 170 | +6.7 | +4.1% | 47,100 |
| 2009/05/29 | 160 | 163.3 | 159.3 | 163.3 | +3.8 | +2.4% | 15,300 |
| 2009/05/28 | 162.5 | 162.5 | 157 | 159.5 | -3.2 | -2% | 27,900 |
| 2009/05/27 | 168.3 | 168.3 | 162.3 | 162.7 | -1.6 | -1% | 21,000 |
| 2009/05/26 | 168.3 | 170.3 | 164.3 | 164.3 | -2.7 | -1.6% | 13,500 |
| 2009/05/25 | 170.3 | 170.3 | 165.3 | 167 | -1.7 | -1% | 28,800 |
| 2009/05/22 | 161.3 | 171.7 | 161.3 | 168.7 | +5.4 | +3.3% | 27,000 |
| 2009/05/21 | 163.8 | 164.7 | 162.8 | 163.3 | -2 | -1.2% | 25,200 |
| 2009/05/20 | 161.7 | 165.3 | 160.7 | 165.3 | +5 | +3.1% | 38,700 |
| 2009/05/19 | 161.3 | 161.3 | 160.3 | 160.3 | +0.3 | +0.2% | 11,100 |
| 2009/05/18 | 156.8 | 160 | 156.8 | 160 | +5 | +3.2% | 2,400 |
| 2009/05/15 | 157.7 | 158 | 153.7 | 155 | -2.5 | -1.6% | 70,500 |
| 2009/05/14 | 160 | 161.7 | 156.7 | 157.5 | -4.2 | -2.6% | 39,300 |
| 2009/05/13 | 158.8 | 163 | 158.7 | 161.7 | +1.5 | +0.9% | 15,600 |
| 2009/05/12 | 160.2 | 160.2 | 157.3 | 160.2 | +0.9 | +0.6% | 11,100 |
| 2009/05/11 | 160 | 161 | 159.3 | 159.3 | -0.7 | -0.4% | 15,300 |
| 2009/05/08 | 157.3 | 160 | 157 | 160 | -0.2 | -0.1% | 24,300 |
| 2009/05/07 | 165 | 165 | 159.2 | 160.2 | -1.6 | -1% | 44,400 |
| 2009/05/01 | 159.5 | 161.8 | 159.3 | 161.8 | +2.5 | +1.6% | 6,000 |
| 2009/04/30 | 156 | 163.3 | 156 | 159.3 | -0.7 | -0.4% | 5,100 |
| 2009/04/28 | 166.7 | 166.7 | 160 | 160 | -6.7 | -4% | 15,600 |
| 2009/04/27 | 170.3 | 170.3 | 166.7 | 166.7 | -3.6 | -2.1% | 17,700 |
| 2009/04/24 | 175.7 | 175.7 | 170.3 | 170.3 | -5 | -2.9% | 5,100 |
| 2009/04/23 | 172.3 | 175.3 | 170 | 175.3 | -0.4 | -0.2% | 9,000 |
| 2009/04/22 | 174.3 | 177.7 | 173.7 | 175.7 | -2 | -1.1% | 24,000 |
| 2009/04/21 | 174.3 | 177.7 | 174 | 177.7 | ±0 | ±0% | 4,800 |
| 2009/04/20 | 182.7 | 183.3 | 173.7 | 177.7 | -5.6 | -3.1% | 7,500 |
| 2009/04/17 | 176.7 | 183.3 | 174.3 | 183.3 | -6.7 | -3.5% | 24,900 |
3951～
4000
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
