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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 613.3 | 613.3 | 596.7 | 606.7 | -3.3 | -0.5% | 52,500 |
| 2007/08/24 | 623.3 | 623.3 | 603.3 | 610 | -33.3 | -5.2% | 174,000 |
| 2007/08/23 | 623.3 | 643.3 | 623.3 | 643.3 | +20 | +3.2% | 69,600 |
| 2007/08/22 | 590 | 640 | 590 | 623.3 | -36.7 | -5.6% | 228,000 |
| 2007/08/21 | 650 | 663.3 | 650 | 660 | +10 | +1.5% | 34,800 |
| 2007/08/20 | 673.3 | 676.7 | 646.7 | 650 | -10 | -1.5% | 110,700 |
| 2007/08/17 | 683.3 | 683.3 | 656.7 | 660 | -10 | -1.5% | 157,200 |
| 2007/08/16 | 656.7 | 696.7 | 616.7 | 670 | +13.3 | +2% | 144,600 |
| 2007/08/15 | 660 | 666.7 | 640 | 656.7 | -26.6 | -3.9% | 138,000 |
| 2007/08/14 | 653.3 | 686.7 | 653.3 | 683.3 | +16.6 | +2.5% | 121,200 |
| 2007/08/13 | 616.7 | 680 | 616.7 | 666.7 | +56.7 | +9.3% | 243,900 |
| 2007/08/10 | 606.7 | 610 | 583.3 | 610 | -6.7 | -1.1% | 205,200 |
| 2007/08/09 | 633.3 | 653.3 | 603.3 | 616.7 | +23.4 | +3.9% | 691,800 |
| 2007/08/08 | 620 | 620 | 593.3 | 593.3 | -16.7 | -2.7% | 327,300 |
| 2007/08/07 | 653.3 | 663.3 | 593.3 | 610 | -33.3 | -5.2% | 410,400 |
| 2007/08/06 | 666.7 | 673.3 | 633.3 | 643.3 | -40 | -5.9% | 218,700 |
| 2007/08/03 | 716.7 | 716.7 | 673.3 | 683.3 | -20 | -2.8% | 190,200 |
| 2007/08/02 | 720 | 733.3 | 686.7 | 703.3 | -43.4 | -5.8% | 282,600 |
| 2007/08/01 | 780 | 786.7 | 743.3 | 746.7 | -43.3 | -5.5% | 178,200 |
| 2007/07/31 | 770 | 800 | 766.7 | 790 | +33.3 | +4.4% | 224,100 |
| 2007/07/30 | 763.3 | 773.3 | 750 | 756.7 | -20 | -2.6% | 133,800 |
| 2007/07/27 | 743.3 | 780 | 736.7 | 776.7 | +3.4 | +0.4% | 249,600 |
| 2007/07/26 | 833.3 | 840 | 770 | 773.3 | -50 | -6.1% | 290,100 |
| 2007/07/25 | 846.7 | 856.7 | 823.3 | 823.3 | -50 | -5.7% | 317,400 |
| 2007/07/24 | 886.7 | 890 | 860 | 873.3 | -26.7 | -3% | 282,300 |
| 2007/07/23 | 933.3 | 943.3 | 876.7 | 900 | -53.3 | -5.6% | 154,800 |
| 2007/07/20 | 966.7 | 973.3 | 940 | 953.3 | -3.4 | -0.4% | 32,100 |
| 2007/07/19 | 973.3 | 976.7 | 953.3 | 956.7 | -20 | -2% | 69,000 |
| 2007/07/18 | 973.3 | 983.3 | 970 | 976.7 | +6.7 | +0.7% | 21,300 |
| 2007/07/17 | 993.3 | 1,000 | 966.7 | 970 | -23.3 | -2.3% | 59,400 |
| 2007/07/13 | 990 | 1,006.7 | 976.7 | 993.3 | -10 | -1% | 133,200 |
| 2007/07/12 | 1,013.3 | 1,013.3 | 993.3 | 1,003.3 | -10 | -1% | 54,300 |
| 2007/07/11 | 1,013.3 | 1,020 | 1,010 | 1,013.3 | -10 | -1% | 66,300 |
| 2007/07/10 | 1,026.7 | 1,026.7 | 1,013.3 | 1,023.3 | -6.7 | -0.7% | 85,500 |
| 2007/07/09 | 1,040 | 1,043.3 | 1,020 | 1,030 | -6.7 | -0.6% | 50,100 |
| 2007/07/06 | 1,026.7 | 1,036.7 | 1,016.7 | 1,036.7 | +10 | +1% | 45,300 |
| 2007/07/05 | 1,023.3 | 1,030 | 1,023.3 | 1,026.7 | ±0 | ±0% | 21,600 |
| 2007/07/04 | 1,030 | 1,033.3 | 1,020 | 1,026.7 | -13.3 | -1.3% | 24,300 |
| 2007/07/03 | 1,043.3 | 1,046.7 | 1,026.7 | 1,040 | -13.3 | -1.3% | 102,900 |
| 2007/07/02 | 1,056.7 | 1,056.7 | 1,043.3 | 1,053.3 | -6.7 | -0.6% | 30,600 |
| 2007/06/29 | 1,036.7 | 1,066.7 | 1,030 | 1,060 | +16.7 | +1.6% | 52,800 |
| 2007/06/28 | 1,023.3 | 1,060 | 1,020 | 1,043.3 | +26.6 | +2.6% | 64,200 |
| 2007/06/27 | 1,000 | 1,020 | 1,000 | 1,016.7 | ±0 | ±0% | 38,100 |
| 2007/06/26 | 1,026.7 | 1,026.7 | 1,000 | 1,016.7 | -13.3 | -1.3% | 57,600 |
| 2007/06/25 | 1,033.3 | 1,040 | 1,020 | 1,030 | -13.3 | -1.3% | 32,700 |
| 2007/06/22 | 1,050 | 1,060 | 1,030 | 1,043.3 | -20 | -1.9% | 95,700 |
| 2007/06/21 | 1,060 | 1,063.3 | 1,053.3 | 1,063.3 | -10 | -0.9% | 63,900 |
| 2007/06/20 | 1,076.7 | 1,083.3 | 1,056.7 | 1,073.3 | +16.6 | +1.6% | 127,200 |
| 2007/06/19 | 1,086.7 | 1,086.7 | 1,050 | 1,056.7 | -33.3 | -3.1% | 128,100 |
| 2007/06/18 | 1,083.3 | 1,093.3 | 1,073.3 | 1,090 | +16.7 | +1.6% | 185,700 |
4401～
4450
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
