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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 200 | 200.3 | 198.3 | 198.3 | -1.7 | -0.9% | 23,400 |
| 2008/11/14 | 198.7 | 204.7 | 198.3 | 200 | +1.7 | +0.9% | 34,200 |
| 2008/11/13 | 198.3 | 203.3 | 198.3 | 198.3 | -10 | -4.8% | 8,400 |
| 2008/11/12 | 191.7 | 208.3 | 191.7 | 208.3 | +10.6 | +5.4% | 5,400 |
| 2008/11/11 | 198.3 | 200 | 197.7 | 197.7 | -2.3 | -1.2% | 22,800 |
| 2008/11/10 | 186.7 | 203.3 | 186.7 | 200 | +11.7 | +6.2% | 11,700 |
| 2008/11/07 | 185 | 193.3 | 183.3 | 188.3 | -1.7 | -0.9% | 4,500 |
| 2008/11/06 | 183.3 | 193.3 | 181.7 | 190 | ±0 | ±0% | 3,300 |
| 2008/11/05 | 193.3 | 193.3 | 190 | 190 | +6.7 | +3.7% | 3,000 |
| 2008/11/04 | 180 | 183.3 | 179.3 | 183.3 | +3.3 | +1.8% | 8,100 |
| 2008/10/31 | 176.3 | 180 | 173.3 | 180 | +5.3 | +3% | 10,500 |
| 2008/10/30 | 180 | 180 | 172 | 174.7 | -7 | -3.9% | 6,900 |
| 2008/10/29 | 177 | 182 | 173.3 | 181.7 | +9.7 | +5.6% | 9,600 |
| 2008/10/28 | 173 | 174.3 | 171.7 | 172 | -1.7 | -1% | 12,600 |
| 2008/10/27 | 172.7 | 173.7 | 169.3 | 173.7 | -3 | -1.7% | 9,600 |
| 2008/10/24 | 172.3 | 176.7 | 172 | 176.7 | +4.7 | +2.7% | 10,200 |
| 2008/10/23 | 172 | 175 | 171.7 | 172 | -1 | -0.6% | 13,200 |
| 2008/10/22 | 173.3 | 175 | 173 | 173 | ±0 | ±0% | 3,900 |
| 2008/10/21 | 172.3 | 175.7 | 172.3 | 173 | +0.3 | +0.2% | 4,200 |
| 2008/10/20 | 172.7 | 174.3 | 172.7 | 172.7 | -1.6 | -0.9% | 38,700 |
| 2008/10/17 | 180.7 | 183.3 | 174.3 | 174.3 | -6.4 | -3.5% | 6,000 |
| 2008/10/16 | 174 | 180.7 | 168.7 | 180.7 | +6.7 | +3.9% | 35,700 |
| 2008/10/15 | 174 | 176.3 | 172.3 | 174 | +1.7 | +1% | 22,200 |
| 2008/10/14 | 166.2 | 172.3 | 166.2 | 172.3 | +7.1 | +4.3% | 41,400 |
| 2008/10/10 | 158 | 165.2 | 156.5 | 165.2 | +0.2 | +0.1% | 44,700 |
| 2008/10/09 | 155.7 | 170 | 154.3 | 165 | ±0 | ±0% | 33,600 |
| 2008/10/08 | 160.3 | 176.7 | 160.3 | 165 | -12.3 | -6.9% | 39,900 |
| 2008/10/07 | 163.3 | 177.3 | 163.3 | 177.3 | -2.4 | -1.3% | 47,700 |
| 2008/10/06 | 186 | 186.7 | 176.7 | 179.7 | -3 | -1.6% | 114,300 |
| 2008/10/03 | 174.3 | 182.7 | 174.3 | 182.7 | ±0 | ±0% | 12,600 |
| 2008/10/02 | 182.3 | 189.7 | 182.3 | 182.7 | -0.6 | -0.3% | 9,600 |
| 2008/10/01 | 188.3 | 195 | 176.7 | 183.3 | -3.4 | -1.8% | 45,600 |
| 2008/09/30 | 177.3 | 186.7 | 173.3 | 186.7 | -2.3 | -1.2% | 21,300 |
| 2008/09/29 | 199 | 199 | 189 | 189 | ±0 | ±0% | 3,600 |
| 2008/09/26 | 193.3 | 193.3 | 186.7 | 189 | -6 | -3.1% | 4,800 |
| 2008/09/25 | 198.3 | 198.3 | 195 | 195 | +5 | +2.6% | 20,700 |
| 2008/09/24 | 188.3 | 194 | 185 | 190 | +3.3 | +1.8% | 111,600 |
| 2008/09/22 | 189.7 | 192.7 | 185 | 186.7 | +10.7 | +6.1% | 116,100 |
| 2008/09/19 | 168 | 176.7 | 167.7 | 176 | +9.5 | +5.7% | 145,500 |
| 2008/09/18 | 168.3 | 170 | 165.2 | 166.5 | -5.2 | -3% | 30,900 |
| 2008/09/17 | 181.7 | 189.7 | 171.7 | 171.7 | -5 | -2.8% | 75,000 |
| 2008/09/16 | 181.7 | 198.3 | 173.3 | 176.7 | -5 | -2.8% | 115,800 |
| 2008/09/12 | 180.3 | 183.3 | 180 | 181.7 | ±0 | ±0% | 21,900 |
| 2008/09/11 | 183.3 | 190 | 181.7 | 181.7 | -2 | -1.1% | 24,300 |
| 2008/09/10 | 183.3 | 186.7 | 181.7 | 183.7 | +0.4 | +0.2% | 9,300 |
| 2008/09/09 | 185.3 | 188.3 | 183.3 | 183.3 | -9.4 | -4.9% | 21,000 |
| 2008/09/08 | 178.7 | 196.3 | 178.7 | 192.7 | +12.4 | +6.9% | 22,500 |
| 2008/09/05 | 187 | 188.3 | 178.7 | 180.3 | -15 | -7.7% | 71,100 |
| 2008/09/04 | 196.7 | 199.7 | 195.3 | 195.3 | -1.7 | -0.9% | 27,000 |
| 2008/09/03 | 197.7 | 205 | 197 | 197 | +0.3 | +0.2% | 22,200 |
4101～
4150
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
