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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 343.3 | 343.3 | 333.3 | 343.3 | -3.4 | -1% | 14,700 |
| 2008/06/20 | 346.7 | 346.7 | 340 | 346.7 | ±0 | ±0% | 17,400 |
| 2008/06/19 | 360 | 360 | 343.3 | 346.7 | -13.3 | -3.7% | 15,900 |
| 2008/06/18 | 346.7 | 360 | 346.7 | 360 | +16.7 | +4.9% | 20,100 |
| 2008/06/17 | 346.7 | 346.7 | 333.3 | 343.3 | -3.4 | -1% | 24,300 |
| 2008/06/16 | 343.3 | 346.7 | 336.7 | 346.7 | +3.4 | +1% | 27,300 |
| 2008/06/13 | 336.7 | 343.3 | 327.3 | 343.3 | +6.6 | +2% | 30,300 |
| 2008/06/12 | 346.7 | 346.7 | 333.3 | 336.7 | -10 | -2.9% | 42,900 |
| 2008/06/11 | 353.3 | 356.7 | 346.7 | 346.7 | -6.6 | -1.9% | 21,600 |
| 2008/06/10 | 350 | 356.7 | 343.3 | 353.3 | +3.3 | +0.9% | 26,400 |
| 2008/06/09 | 333.3 | 353.3 | 333.3 | 350 | +3.3 | +1% | 32,400 |
| 2008/06/06 | 350 | 360 | 346.7 | 346.7 | ±0 | ±0% | 49,800 |
| 2008/06/05 | 350 | 353.3 | 346.7 | 346.7 | ±0 | ±0% | 28,500 |
| 2008/06/04 | 353.3 | 353.3 | 346.7 | 346.7 | -13.3 | -3.7% | 44,400 |
| 2008/06/03 | 353.3 | 360 | 350 | 360 | ±0 | ±0% | 36,900 |
| 2008/06/02 | 343.3 | 360 | 343.3 | 360 | +26.7 | +8% | 75,300 |
| 2008/05/30 | 373.3 | 380 | 333.3 | 333.3 | -40 | -10.7% | 88,200 |
| 2008/05/29 | 360 | 376.7 | 360 | 373.3 | +13.3 | +3.7% | 45,000 |
| 2008/05/28 | 380 | 380 | 356.7 | 360 | -20 | -5.3% | 54,600 |
| 2008/05/27 | 383.3 | 386.7 | 373.3 | 380 | -3.3 | -0.9% | 49,800 |
| 2008/05/26 | 376.7 | 383.3 | 373.3 | 383.3 | +3.3 | +0.9% | 34,500 |
| 2008/05/23 | 386.7 | 386.7 | 380 | 380 | -6.7 | -1.7% | 66,600 |
| 2008/05/22 | 386.7 | 386.7 | 376.7 | 386.7 | ±0 | ±0% | 50,100 |
| 2008/05/21 | 390 | 390 | 383.3 | 386.7 | -3.3 | -0.8% | 62,700 |
| 2008/05/20 | 380 | 396.7 | 380 | 390 | +10 | +2.6% | 45,900 |
| 2008/05/19 | 376.7 | 383.3 | 366.7 | 380 | ±0 | ±0% | 50,700 |
| 2008/05/16 | 403.3 | 410 | 376.7 | 380 | -10 | -2.6% | 188,700 |
| 2008/05/15 | 393.3 | 410 | 390 | 390 | -3.3 | -0.8% | 129,300 |
| 2008/05/14 | 373.3 | 393.3 | 373.3 | 393.3 | +20 | +5.4% | 107,700 |
| 2008/05/13 | 366.7 | 380 | 363.3 | 373.3 | +6.6 | +1.8% | 88,800 |
| 2008/05/12 | 353.3 | 376.7 | 346.7 | 366.7 | +13.4 | +3.8% | 143,400 |
| 2008/05/09 | 356.7 | 356.7 | 340 | 353.3 | +6.6 | +1.9% | 56,400 |
| 2008/05/08 | 333.3 | 353.3 | 332 | 346.7 | +13.4 | +4% | 151,500 |
| 2008/05/07 | 340 | 353.3 | 330 | 333.3 | -3.4 | -1% | 108,000 |
| 2008/05/02 | 343.3 | 356.7 | 330 | 336.7 | -6.6 | -1.9% | 124,500 |
| 2008/05/01 | 363.3 | 363.3 | 333 | 343.3 | -13.4 | -3.8% | 167,700 |
| 2008/04/30 | 333.3 | 360 | 330.3 | 356.7 | +23.4 | +7% | 147,300 |
| 2008/04/28 | 325 | 336.7 | 325 | 333.3 | +1.6 | +0.5% | 94,500 |
| 2008/04/25 | 333.3 | 340 | 324 | 331.7 | -8.3 | -2.4% | 74,100 |
| 2008/04/24 | 340 | 343.3 | 333.3 | 340 | ±0 | ±0% | 117,300 |
| 2008/04/23 | 332.3 | 340 | 332.3 | 340 | +3.3 | +1% | 80,100 |
| 2008/04/22 | 333.3 | 340 | 330.7 | 336.7 | +3.4 | +1% | 107,400 |
| 2008/04/21 | 333.3 | 343.3 | 331.7 | 333.3 | ±0 | ±0% | 101,700 |
| 2008/04/18 | 332.7 | 333.3 | 321.7 | 333.3 | +1 | +0.3% | 75,900 |
| 2008/04/17 | 343.3 | 343.3 | 331.3 | 332.3 | -4.4 | -1.3% | 94,800 |
| 2008/04/16 | 325 | 340 | 325 | 336.7 | +13.4 | +4.1% | 141,000 |
| 2008/04/15 | 319.7 | 331.7 | 313.3 | 323.3 | +10 | +3.2% | 165,600 |
| 2008/04/14 | 291.7 | 313.3 | 290 | 313.3 | +18.6 | +6.3% | 145,800 |
| 2008/04/11 | 292.7 | 294.7 | 291.7 | 294.7 | +2 | +0.7% | 62,100 |
| 2008/04/10 | 289.7 | 295 | 283.3 | 292.7 | +4 | +1.4% | 89,100 |
4201～
4250
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
