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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 1,103.3 | 1,103.3 | 1,066.7 | 1,076.7 | -20 | -1.8% | 28,500 |
| 2007/05/09 | 1,073.3 | 1,096.7 | 1,070 | 1,096.7 | -10 | -0.9% | 52,500 |
| 2007/05/08 | 1,123.3 | 1,123.3 | 1,090 | 1,106.7 | -50 | -4.3% | 124,500 |
| 2007/05/07 | 1,150 | 1,163.3 | 1,146.7 | 1,156.7 | +30 | +2.7% | 42,600 |
| 2007/05/02 | 1,150 | 1,180 | 1,093.3 | 1,126.7 | -3.3 | -0.3% | 111,300 |
| 2007/05/01 | 1,096.7 | 1,130 | 1,093.3 | 1,130 | +16.7 | +1.5% | 33,600 |
| 2007/04/27 | 1,110 | 1,123.3 | 1,100 | 1,113.3 | -10 | -0.9% | 34,500 |
| 2007/04/26 | 1,126.7 | 1,126.7 | 1,100 | 1,123.3 | +10 | +0.9% | 27,600 |
| 2007/04/25 | 1,133.3 | 1,133.3 | 1,110 | 1,113.3 | ±0 | ±0% | 25,800 |
| 2007/04/24 | 1,100 | 1,126.7 | 1,096.7 | 1,113.3 | +16.6 | +1.5% | 113,700 |
| 2007/04/23 | 1,096.7 | 1,110 | 1,046.7 | 1,096.7 | +16.7 | +1.5% | 226,200 |
| 2007/04/20 | 1,156.7 | 1,156.7 | 1,080 | 1,080 | -70 | -6.1% | 254,400 |
| 2007/04/19 | 1,193.3 | 1,193.3 | 1,146.7 | 1,150 | -56.7 | -4.7% | 103,200 |
| 2007/04/18 | 1,233.3 | 1,233.3 | 1,170 | 1,206.7 | -60 | -4.7% | 225,900 |
| 2007/04/17 | 1,243.3 | 1,290 | 1,233.3 | 1,266.7 | +23.4 | +1.9% | 202,500 |
| 2007/04/16 | 1,283.3 | 1,283.3 | 1,226.7 | 1,243.3 | -23.4 | -1.8% | 84,900 |
| 2007/04/13 | 1,280 | 1,296.7 | 1,253.3 | 1,266.7 | -16.6 | -1.3% | 16,500 |
| 2007/04/12 | 1,266.7 | 1,290 | 1,246.7 | 1,283.3 | -6.7 | -0.5% | 46,500 |
| 2007/04/11 | 1,296.7 | 1,300 | 1,273.3 | 1,290 | -40 | -3% | 192,000 |
| 2007/04/10 | 1,353.3 | 1,383.3 | 1,286.7 | 1,330 | -36.7 | -2.7% | 186,900 |
| 2007/04/09 | 1,320 | 1,366.7 | 1,303.3 | 1,366.7 | +46.7 | +3.5% | 82,200 |
| 2007/04/06 | 1,343.3 | 1,346.7 | 1,310 | 1,320 | -23.3 | -1.7% | 129,600 |
| 2007/04/05 | 1,290 | 1,353.3 | 1,283.3 | 1,343.3 | +70 | +5.5% | 371,100 |
| 2007/04/04 | 1,250 | 1,273.3 | 1,243.3 | 1,273.3 | +23.3 | +1.9% | 32,700 |
| 2007/04/03 | 1,256.7 | 1,256.7 | 1,226.7 | 1,250 | -23.3 | -1.8% | 80,100 |
| 2007/04/02 | 1,266.7 | 1,273.3 | 1,226.7 | 1,273.3 | -16.7 | -1.3% | 143,100 |
| 2007/03/30 | 1,316.7 | 1,340 | 1,260 | 1,290 | -13.3 | -1% | 268,800 |
| 2007/03/29 | 1,230 | 1,303.3 | 1,226.7 | 1,303.3 | +70 | +5.7% | 198,600 |
| 2007/03/28 | 1,213.3 | 1,243.3 | 1,200 | 1,233.3 | +23.3 | +1.9% | 150,000 |
| 2007/03/27 | 1,203.3 | 1,213.3 | 1,196.7 | 1,210 | +30 | +2.5% | 53,100 |
| 2007/03/26 | 1,186.7 | 1,203.3 | 1,173.3 | 1,180 | -23.3 | -1.9% | 23,400 |
| 2007/03/23 | 1,206.7 | 1,206.7 | 1,193.3 | 1,203.3 | ±0 | ±0% | 44,100 |
| 2007/03/22 | 1,196.7 | 1,206.7 | 1,193.3 | 1,203.3 | +10 | +0.8% | 87,600 |
| 2007/03/20 | 1,186.7 | 1,196.7 | 1,170 | 1,193.3 | +30 | +2.6% | 96,000 |
| 2007/03/19 | 1,206.7 | 1,206.7 | 1,156.7 | 1,163.3 | -43.4 | -3.6% | 76,500 |
| 2007/03/16 | 1,213.3 | 1,216.7 | 1,173.3 | 1,206.7 | -3.3 | -0.3% | 226,500 |
| 2007/03/15 | 1,180 | 1,210 | 1,170 | 1,210 | +50 | +4.3% | 308,700 |
| 2007/03/14 | 1,120 | 1,173.3 | 1,113.3 | 1,160 | +13.3 | +1.2% | 186,000 |
| 2007/03/13 | 1,140 | 1,173.3 | 1,133.3 | 1,146.7 | +10 | +0.9% | 193,200 |
| 2007/03/12 | 1,076.7 | 1,136.7 | 1,073.3 | 1,136.7 | +73.4 | +6.9% | 171,900 |
| 2007/03/09 | 1,066.7 | 1,076.7 | 1,060 | 1,063.3 | -6.7 | -0.6% | 116,700 |
| 2007/03/08 | 1,076.7 | 1,083.3 | 1,070 | 1,070 | -6.7 | -0.6% | 79,500 |
| 2007/03/07 | 1,116.7 | 1,116.7 | 1,076.7 | 1,076.7 | -10 | -0.9% | 205,500 |
| 2007/03/06 | 1,113.3 | 1,123.3 | 1,063.3 | 1,086.7 | -43.3 | -3.8% | 308,700 |
| 2007/03/05 | 1,166.7 | 1,166.7 | 1,073.3 | 1,130 | -60 | -5% | 404,400 |
| 2007/03/02 | 1,190 | 1,190 | 1,153.3 | 1,190 | -10 | -0.8% | 133,800 |
| 2007/03/01 | 1,200 | 1,203.3 | 1,160 | 1,200 | -10 | -0.8% | 122,100 |
| 2007/02/28 | 1,116.7 | 1,260 | 1,080 | 1,210 | +86.7 | +7.7% | 905,100 |
| 2007/02/27 | 1,120 | 1,143.3 | 1,120 | 1,123.3 | -3.4 | -0.3% | 45,900 |
| 2007/02/26 | 1,146.7 | 1,146.7 | 1,120 | 1,126.7 | -16.6 | -1.5% | 43,500 |
4401～
4450
件表示中 / 5235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 | 292,500円 | +8.2% | +8.9% | 2.91% | 10.37倍 | 1.32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 | 358,500円 | +4.6% | -29.9% | 1.95% | 17.78倍 | 0.50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 | 592,000円 | +2.7% | +10.7% | 2.87% | 9.40倍 | 0.89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 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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
