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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 2007/02/23 | 1,120 | 1,146.7 | 1,100 | 1,143.3 | +16.6 | +1.5% | 131,100 |
| 2007/02/22 | 1,136.7 | 1,140 | 1,116.7 | 1,126.7 | -10 | -0.9% | 98,100 |
| 2007/02/21 | 1,196.7 | 1,200 | 1,130 | 1,136.7 | -46.6 | -3.9% | 168,600 |
| 2007/02/20 | 1,180 | 1,210 | 1,160 | 1,183.3 | +83.3 | +7.6% | 688,800 |
| 2007/02/19 | 1,130 | 1,143.3 | 1,086.7 | 1,100 | -36.7 | -3.2% | 108,000 |
| 2007/02/16 | 1,136.7 | 1,143.3 | 1,120 | 1,136.7 | -3.3 | -0.3% | 84,900 |
| 2007/02/15 | 1,140 | 1,143.3 | 1,126.7 | 1,140 | ±0 | ±0% | 109,800 |
| 2007/02/14 | 1,116.7 | 1,150 | 1,116.7 | 1,140 | +6.7 | +0.6% | 44,700 |
| 2007/02/13 | 1,103.3 | 1,133.3 | 1,100 | 1,133.3 | +13.3 | +1.2% | 67,500 |
| 2007/02/09 | 1,096.7 | 1,120 | 1,083.3 | 1,120 | +6.7 | +0.6% | 69,300 |
| 2007/02/08 | 1,133.3 | 1,133.3 | 1,083.3 | 1,113.3 | -20 | -1.8% | 226,200 |
| 2007/02/07 | 1,133.3 | 1,143.3 | 1,133.3 | 1,133.3 | -6.7 | -0.6% | 52,800 |
| 2007/02/06 | 1,140 | 1,146.7 | 1,136.7 | 1,140 | -3.3 | -0.3% | 18,000 |
| 2007/02/05 | 1,153.3 | 1,156.7 | 1,133.3 | 1,143.3 | -20 | -1.7% | 52,500 |
| 2007/02/02 | 1,143.3 | 1,163.3 | 1,133.3 | 1,163.3 | +13.3 | +1.2% | 51,000 |
| 2007/02/01 | 1,136.7 | 1,166.7 | 1,136.7 | 1,150 | +13.3 | +1.2% | 34,200 |
| 2007/01/31 | 1,160 | 1,166.7 | 1,136.7 | 1,136.7 | -53.3 | -4.5% | 72,300 |
| 2007/01/30 | 1,186.7 | 1,220 | 1,113.3 | 1,190 | -10 | -0.8% | 257,100 |
| 2007/01/29 | 1,150 | 1,200 | 1,150 | 1,200 | +60 | +5.3% | 371,700 |
| 2007/01/26 | 1,116.7 | 1,140 | 1,113.3 | 1,140 | +10 | +0.9% | 49,800 |
| 2007/01/25 | 1,143.3 | 1,146.7 | 1,123.3 | 1,130 | -10 | -0.9% | 60,300 |
| 2007/01/24 | 1,140 | 1,153.3 | 1,136.7 | 1,140 | -6.7 | -0.6% | 43,800 |
| 2007/01/23 | 1,150 | 1,166.7 | 1,126.7 | 1,146.7 | -3.3 | -0.3% | 81,300 |
| 2007/01/22 | 1,163.3 | 1,163.3 | 1,133.3 | 1,150 | +3.3 | +0.3% | 97,800 |
4501～
4550
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
