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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,316.7 | 1,356.7 | 1,300 | 1,336.7 | -96.6 | -6.7% | 501,300 |
| 2006/02/17 | 1,490 | 1,526.7 | 1,416.7 | 1,433.3 | -106.7 | -6.9% | 312,000 |
| 2006/02/16 | 1,600 | 1,623.3 | 1,500 | 1,540 | -53.3 | -3.3% | 167,100 |
| 2006/02/15 | 1,716.7 | 1,730 | 1,593.3 | 1,593.3 | -100 | -5.9% | 149,400 |
| 2006/02/14 | 1,753.3 | 1,753.3 | 1,566.7 | 1,693.3 | -90 | -5% | 490,500 |
| 2006/02/13 | 1,840 | 1,840 | 1,776.7 | 1,783.3 | -56.7 | -3.1% | 229,800 |
| 2006/02/10 | 1,843.3 | 1,856.7 | 1,780 | 1,840 | -20 | -1.1% | 555,600 |
| 2006/02/09 | 1,833.3 | 1,896.7 | 1,833.3 | 1,860 | +50 | +2.8% | 608,400 |
| 2006/02/08 | 1,800 | 1,826.7 | 1,786.7 | 1,810 | -6.7 | -0.4% | 464,700 |
| 2006/02/07 | 1,770 | 1,840 | 1,760 | 1,816.7 | +70 | +4% | 723,600 |
| 2006/02/06 | 1,740 | 1,776.7 | 1,733.3 | 1,746.7 | +23.4 | +1.4% | 277,500 |
| 2006/02/03 | 1,613.3 | 1,743.3 | 1,603.3 | 1,723.3 | +106.6 | +6.6% | 316,800 |
| 2006/02/02 | 1,620 | 1,660 | 1,616.7 | 1,616.7 | -16.6 | -1% | 101,100 |
| 2006/02/01 | 1,663.3 | 1,663.3 | 1,603.3 | 1,633.3 | -33.4 | -2% | 234,600 |
| 2006/01/31 | 1,693.3 | 1,720 | 1,663.3 | 1,666.7 | -43.3 | -2.5% | 172,500 |
| 2006/01/30 | 1,796.7 | 1,796.7 | 1,710 | 1,710 | -53.3 | -3% | 488,700 |
| 2006/01/27 | 1,753.3 | 1,786.7 | 1,750 | 1,763.3 | +26.6 | +1.5% | 320,400 |
| 2006/01/26 | 1,716.7 | 1,740 | 1,686.7 | 1,736.7 | +46.7 | +2.8% | 136,800 |
| 2006/01/25 | 1,683.3 | 1,743.3 | 1,676.7 | 1,690 | +16.7 | +1% | 195,900 |
| 2006/01/24 | 1,666.7 | 1,763.3 | 1,640 | 1,673.3 | +53.3 | +3.3% | 259,500 |
| 2006/01/23 | 1,600 | 1,710 | 1,596.7 | 1,620 | -80 | -4.7% | 276,300 |
| 2006/01/20 | 1,783.3 | 1,833.3 | 1,660 | 1,700 | -33.3 | -1.9% | 446,100 |
| 2006/01/19 | 1,533.3 | 1,733.3 | 1,503.3 | 1,733.3 | +166.6 | +10.6% | 540,000 |
| 2006/01/18 | 1,566.7 | 1,666.7 | 1,360 | 1,566.7 | -123.3 | -7.3% | 798,900 |
| 2006/01/17 | 1,803.3 | 1,930 | 1,666.7 | 1,690 | -246.7 | -12.7% | 848,700 |
| 2006/01/16 | 1,816.7 | 1,943.3 | 1,813.3 | 1,936.7 | +133.4 | +7.4% | 835,500 |
| 2006/01/13 | 1,783.3 | 1,816.7 | 1,733.3 | 1,803.3 | +53.3 | +3% | 325,500 |
| 2006/01/12 | 1,733.3 | 1,830 | 1,700 | 1,750 | -3.3 | -0.2% | 503,700 |
| 2006/01/11 | 1,783.3 | 1,816.7 | 1,746.7 | 1,753.3 | -60 | -3.3% | 404,400 |
| 2006/01/10 | 1,833.3 | 1,860 | 1,776.7 | 1,813.3 | +13.3 | +0.7% | 690,000 |
| 2006/01/06 | 1,716.7 | 1,810 | 1,703.3 | 1,800 | +66.7 | +3.8% | 632,100 |
| 2006/01/05 | 1,696.7 | 1,760 | 1,643.3 | 1,733.3 | +36.6 | +2.2% | 722,100 |
| 2006/01/04 | 1,656.7 | 1,700 | 1,623.3 | 1,696.7 | +90 | +5.6% | 556,800 |
| 2005/12/30 | 1,586.7 | 1,610 | 1,556.7 | 1,606.7 | +46.7 | +3% | 320,100 |
| 2005/12/29 | 1,566.7 | 1,580 | 1,536.7 | 1,560 | +16.7 | +1.1% | 445,200 |
| 2005/12/28 | 1,506.7 | 1,543.3 | 1,450 | 1,543.3 | +43.3 | +2.9% | 478,800 |
| 2005/12/27 | 1,503.3 | 1,503.3 | 1,470 | 1,500 | -23.3 | -1.5% | 185,100 |
| 2005/12/26 | 1,540 | 1,550 | 1,503.3 | 1,523.3 | +16.6 | +1.1% | 593,400 |
| 2005/12/22 | 1,420 | 1,510 | 1,416.7 | 1,506.7 | +90 | +6.4% | 1,130,100 |
| 2005/12/21 | 1,390 | 1,416.7 | 1,380 | 1,416.7 | +50 | +3.7% | 705,600 |
| 2005/12/20 | 1,366.7 | 1,386.7 | 1,353.3 | 1,366.7 | -16.6 | -1.2% | 263,700 |
| 2005/12/19 | 1,316.7 | 1,386.7 | 1,306.7 | 1,383.3 | +76.6 | +5.9% | 620,100 |
| 2005/12/16 | 1,300 | 1,313.3 | 1,290 | 1,306.7 | -20 | -1.5% | 165,900 |
| 2005/12/15 | 1,366.7 | 1,376.7 | 1,316.7 | 1,326.7 | -23.3 | -1.7% | 247,500 |
| 2005/12/14 | 1,333.3 | 1,360 | 1,333.3 | 1,350 | +16.7 | +1.3% | 378,300 |
| 2005/12/13 | 1,333.3 | 1,336.7 | 1,306.7 | 1,333.3 | +10 | +0.8% | 200,700 |
| 2005/12/12 | 1,286.7 | 1,326.7 | 1,276.7 | 1,323.3 | +36.6 | +2.8% | 229,800 |
| 2005/12/09 | 1,273.3 | 1,296.7 | 1,273.3 | 1,286.7 | ±0 | ±0% | 99,300 |
| 2005/12/08 | 1,300 | 1,313.3 | 1,273.3 | 1,286.7 | -13.3 | -1% | 141,300 |
| 2005/12/07 | 1,280 | 1,306.7 | 1,280 | 1,300 | +23.3 | +1.8% | 139,200 |
4701～
4750
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
