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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,136.7 | 1,166.7 | 1,133.3 | 1,140 | -10 | -0.9% | 46,800 |
| 2006/09/25 | 1,173.3 | 1,173.3 | 1,140 | 1,150 | -40 | -3.4% | 71,100 |
| 2006/09/22 | 1,200 | 1,206.7 | 1,180 | 1,190 | -23.3 | -1.9% | 53,700 |
| 2006/09/21 | 1,200 | 1,213.3 | 1,156.7 | 1,213.3 | +36.6 | +3.1% | 139,500 |
| 2006/09/20 | 1,200 | 1,203.3 | 1,173.3 | 1,176.7 | -30 | -2.5% | 117,600 |
| 2006/09/19 | 1,196.7 | 1,230 | 1,190 | 1,206.7 | +10 | +0.8% | 338,700 |
| 2006/09/15 | 1,246.7 | 1,253.3 | 1,183.3 | 1,196.7 | -53.3 | -4.3% | 378,900 |
| 2006/09/14 | 1,210 | 1,293.3 | 1,210 | 1,250 | +56.7 | +4.8% | 735,300 |
| 2006/09/13 | 1,233.3 | 1,243.3 | 1,183.3 | 1,193.3 | -43.4 | -3.5% | 156,900 |
| 2006/09/12 | 1,253.3 | 1,266.7 | 1,210 | 1,236.7 | -66.6 | -5.1% | 194,700 |
| 2006/09/11 | 1,273.3 | 1,320 | 1,263.3 | 1,303.3 | +60 | +4.8% | 556,800 |
| 2006/09/08 | 1,193.3 | 1,250 | 1,183.3 | 1,243.3 | +56.6 | +4.8% | 258,900 |
| 2006/09/07 | 1,156.7 | 1,190 | 1,130 | 1,186.7 | +20 | +1.7% | 113,400 |
| 2006/09/06 | 1,200 | 1,236.7 | 1,150 | 1,166.7 | -30 | -2.5% | 396,300 |
| 2006/09/05 | 1,103.3 | 1,196.7 | 1,103.3 | 1,196.7 | +96.7 | +8.8% | 690,000 |
| 2006/09/04 | 1,103.3 | 1,106.7 | 1,090 | 1,100 | +3.3 | +0.3% | 207,300 |
| 2006/09/01 | 1,103.3 | 1,103.3 | 1,083.3 | 1,096.7 | +6.7 | +0.6% | 33,600 |
| 2006/08/31 | 1,076.7 | 1,100 | 1,076.7 | 1,090 | ±0 | ±0% | 32,100 |
| 2006/08/30 | 1,100 | 1,110 | 1,076.7 | 1,090 | -10 | -0.9% | 179,700 |
| 2006/08/29 | 1,100 | 1,126.7 | 1,053.3 | 1,100 | +66.7 | +6.5% | 312,600 |
| 2006/08/28 | 1,056.7 | 1,060 | 1,033.3 | 1,033.3 | -23.4 | -2.2% | 74,700 |
| 2006/08/25 | 1,070 | 1,090 | 1,056.7 | 1,056.7 | -13.3 | -1.2% | 31,500 |
| 2006/08/24 | 1,076.7 | 1,090 | 1,056.7 | 1,070 | -40 | -3.6% | 71,100 |
| 2006/08/23 | 1,083.3 | 1,110 | 1,053.3 | 1,110 | +23.3 | +2.1% | 58,200 |
| 2006/08/22 | 1,073.3 | 1,086.7 | 1,036.7 | 1,086.7 | ±0 | ±0% | 67,800 |
| 2006/08/21 | 1,113.3 | 1,113.3 | 1,083.3 | 1,086.7 | -26.6 | -2.4% | 20,700 |
| 2006/08/18 | 1,130 | 1,130 | 1,086.7 | 1,113.3 | ±0 | ±0% | 54,300 |
| 2006/08/17 | 1,073.3 | 1,146.7 | 1,073.3 | 1,113.3 | +56.6 | +5.4% | 161,400 |
| 2006/08/16 | 1,066.7 | 1,066.7 | 1,050 | 1,056.7 | +23.4 | +2.3% | 48,300 |
| 2006/08/15 | 1,033.3 | 1,043.3 | 1,016.7 | 1,033.3 | ±0 | ±0% | 22,800 |
| 2006/08/14 | 953.3 | 1,033.3 | 950 | 1,033.3 | +53.3 | +5.4% | 39,000 |
| 2006/08/11 | 980 | 983.3 | 966.7 | 980 | +3.3 | +0.3% | 59,700 |
| 2006/08/10 | 983.3 | 993.3 | 966.7 | 976.7 | -23.3 | -2.3% | 69,000 |
| 2006/08/09 | 1,000 | 1,000 | 966.7 | 1,000 | ±0 | ±0% | 35,400 |
| 2006/08/08 | 1,006.7 | 1,016.7 | 963.3 | 1,000 | -16.7 | -1.6% | 91,500 |
| 2006/08/07 | 1,083.3 | 1,083.3 | 1,016.7 | 1,016.7 | -66.6 | -6.1% | 45,600 |
| 2006/08/04 | 1,083.3 | 1,100 | 1,080 | 1,083.3 | -16.7 | -1.5% | 29,700 |
| 2006/08/03 | 1,106.7 | 1,106.7 | 1,080 | 1,100 | +13.3 | +1.2% | 41,700 |
| 2006/08/02 | 1,046.7 | 1,093.3 | 1,043.3 | 1,086.7 | +23.4 | +2.2% | 58,500 |
| 2006/08/01 | 1,090 | 1,090 | 1,036.7 | 1,063.3 | -33.4 | -3% | 90,600 |
| 2006/07/31 | 986.7 | 1,106.7 | 983.3 | 1,096.7 | +123.4 | +12.7% | 225,600 |
| 2006/07/28 | 966.7 | 980 | 956.7 | 973.3 | +20 | +2.1% | 36,900 |
| 2006/07/27 | 886.7 | 953.3 | 866.7 | 953.3 | +46.6 | +5.1% | 122,400 |
| 2006/07/26 | 920 | 926.7 | 890 | 906.7 | -20 | -2.2% | 68,700 |
| 2006/07/25 | 973.3 | 973.3 | 926.7 | 926.7 | -6.6 | -0.7% | 96,300 |
| 2006/07/24 | 940 | 950 | 916.7 | 933.3 | -3.4 | -0.4% | 96,900 |
| 2006/07/21 | 953.3 | 966.7 | 926.7 | 936.7 | -3.3 | -0.4% | 117,600 |
| 2006/07/20 | 983.3 | 990 | 940 | 940 | +23.3 | +2.5% | 140,700 |
| 2006/07/19 | 976.7 | 983.3 | 893.3 | 916.7 | -73.3 | -7.4% | 232,800 |
| 2006/07/18 | 1,066.7 | 1,066.7 | 933.3 | 990 | -93.3 | -8.6% | 264,600 |
4551～
4600
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
