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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,603.3 | 1,633.3 | 1,596.7 | 1,616.7 | +23.4 | +1.5% | 45,300 |
| 2006/05/01 | 1,613.3 | 1,613.3 | 1,593.3 | 1,593.3 | -23.4 | -1.4% | 28,200 |
| 2006/04/28 | 1,650 | 1,650 | 1,613.3 | 1,616.7 | -33.3 | -2% | 111,600 |
| 2006/04/27 | 1,620 | 1,653.3 | 1,616.7 | 1,650 | +33.3 | +2.1% | 105,900 |
| 2006/04/26 | 1,640 | 1,640 | 1,606.7 | 1,616.7 | -6.6 | -0.4% | 77,700 |
| 2006/04/25 | 1,593.3 | 1,633.3 | 1,593.3 | 1,623.3 | +13.3 | +0.8% | 118,200 |
| 2006/04/24 | 1,633.3 | 1,660 | 1,593.3 | 1,610 | -40 | -2.4% | 219,600 |
| 2006/04/21 | 1,700 | 1,700 | 1,623.3 | 1,650 | -66.7 | -3.9% | 188,700 |
| 2006/04/20 | 1,763.3 | 1,763.3 | 1,716.7 | 1,716.7 | -43.3 | -2.5% | 66,000 |
| 2006/04/19 | 1,756.7 | 1,760 | 1,716.7 | 1,760 | +33.3 | +1.9% | 72,300 |
| 2006/04/18 | 1,700 | 1,766.7 | 1,700 | 1,726.7 | -26.6 | -1.5% | 122,400 |
| 2006/04/17 | 1,833.3 | 1,833.3 | 1,753.3 | 1,753.3 | -56.7 | -3.1% | 111,900 |
| 2006/04/14 | 1,826.7 | 1,826.7 | 1,806.7 | 1,810 | -16.7 | -0.9% | 43,200 |
| 2006/04/13 | 1,826.7 | 1,843.3 | 1,796.7 | 1,826.7 | ±0 | ±0% | 100,500 |
| 2006/04/12 | 1,833.3 | 1,850 | 1,800 | 1,826.7 | -33.3 | -1.8% | 134,700 |
| 2006/04/11 | 1,866.7 | 1,873.3 | 1,843.3 | 1,860 | -3.3 | -0.2% | 96,600 |
| 2006/04/10 | 1,873.3 | 1,893.3 | 1,860 | 1,863.3 | -40 | -2.1% | 141,900 |
| 2006/04/07 | 1,916.7 | 1,940 | 1,883.3 | 1,903.3 | +36.6 | +2% | 495,300 |
| 2006/04/06 | 1,866.7 | 1,866.7 | 1,843.3 | 1,866.7 | +26.7 | +1.5% | 87,300 |
| 2006/04/05 | 1,873.3 | 1,893.3 | 1,826.7 | 1,840 | -13.3 | -0.7% | 147,300 |
| 2006/04/04 | 1,866.7 | 1,903.3 | 1,853.3 | 1,853.3 | +6.6 | +0.4% | 357,300 |
| 2006/04/03 | 1,840 | 1,863.3 | 1,840 | 1,846.7 | -6.6 | -0.4% | 113,400 |
| 2006/03/31 | 1,816.7 | 1,873.3 | 1,796.7 | 1,853.3 | +53.3 | +3% | 185,100 |
| 2006/03/30 | 1,816.7 | 1,820 | 1,776.7 | 1,800 | -6.7 | -0.4% | 76,200 |
| 2006/03/29 | 1,830 | 1,860 | 1,806.7 | 1,806.7 | -26.6 | -1.5% | 262,800 |
| 2006/03/28 | 1,806.7 | 1,863.3 | 1,776.7 | 1,833.3 | -6.7 | -0.4% | 235,200 |
| 2006/03/27 | 1,760 | 1,890 | 1,760 | 1,840 | +123.3 | +7.2% | 1,722,900 |
| 2006/03/24 | 1,720 | 1,723.3 | 1,703.3 | 1,716.7 | ±0 | ±0% | 31,500 |
| 2006/03/23 | 1,710 | 1,743.3 | 1,683.3 | 1,716.7 | +73.4 | +4.5% | 192,000 |
| 2006/03/22 | 1,623.3 | 1,720 | 1,623.3 | 1,643.3 | +6.6 | +0.4% | 242,700 |
| 2006/03/20 | 1,650 | 1,650 | 1,616.7 | 1,636.7 | -13.3 | -0.8% | 33,300 |
| 2006/03/17 | 1,650 | 1,650 | 1,606.7 | 1,650 | -10 | -0.6% | 58,200 |
| 2006/03/16 | 1,706.7 | 1,716.7 | 1,650 | 1,660 | -56.7 | -3.3% | 102,900 |
| 2006/03/15 | 1,733.3 | 1,756.7 | 1,693.3 | 1,716.7 | -36.6 | -2.1% | 140,700 |
| 2006/03/14 | 1,666.7 | 1,760 | 1,650 | 1,753.3 | +70 | +4.2% | 332,100 |
| 2006/03/13 | 1,576.7 | 1,683.3 | 1,576.7 | 1,683.3 | +126.6 | +8.1% | 294,600 |
| 2006/03/10 | 1,530 | 1,560 | 1,520 | 1,556.7 | +40 | +2.6% | 75,600 |
| 2006/03/09 | 1,533.3 | 1,533.3 | 1,510 | 1,516.7 | ±0 | ±0% | 30,000 |
| 2006/03/08 | 1,533.3 | 1,536.7 | 1,510 | 1,516.7 | ±0 | ±0% | 29,100 |
| 2006/03/07 | 1,563.3 | 1,573.3 | 1,516.7 | 1,516.7 | -30 | -1.9% | 68,400 |
| 2006/03/06 | 1,526.7 | 1,546.7 | 1,516.7 | 1,546.7 | +13.4 | +0.9% | 73,200 |
| 2006/03/03 | 1,533.3 | 1,556.7 | 1,533.3 | 1,533.3 | -33.4 | -2.1% | 92,700 |
| 2006/03/02 | 1,543.3 | 1,580 | 1,543.3 | 1,566.7 | +26.7 | +1.7% | 111,900 |
| 2006/03/01 | 1,533.3 | 1,576.7 | 1,533.3 | 1,540 | -16.7 | -1.1% | 135,600 |
| 2006/02/28 | 1,543.3 | 1,593.3 | 1,516.7 | 1,556.7 | -20 | -1.3% | 117,600 |
| 2006/02/27 | 1,633.3 | 1,640 | 1,546.7 | 1,576.7 | -23.3 | -1.5% | 201,600 |
| 2006/02/24 | 1,596.7 | 1,613.3 | 1,583.3 | 1,600 | +20 | +1.3% | 192,900 |
| 2006/02/23 | 1,560 | 1,596.7 | 1,560 | 1,580 | +43.3 | +2.8% | 526,500 |
| 2006/02/22 | 1,506.7 | 1,556.7 | 1,506.7 | 1,536.7 | +33.4 | +2.2% | 246,000 |
| 2006/02/21 | 1,333.3 | 1,503.3 | 1,333.3 | 1,503.3 | +166.6 | +12.5% | 441,600 |
4651～
4700
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
