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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,270 | 1,300 | 1,263.3 | 1,276.7 | +6.7 | +0.5% | 218,100 |
| 2005/12/05 | 1,290 | 1,293.3 | 1,260 | 1,270 | -13.3 | -1% | 120,000 |
| 2005/12/02 | 1,280 | 1,296.7 | 1,266.7 | 1,283.3 | +16.6 | +1.3% | 371,400 |
| 2005/12/01 | 1,226.7 | 1,276.7 | 1,216.7 | 1,266.7 | +50 | +4.1% | 668,100 |
| 2005/11/30 | 1,213.3 | 1,223.3 | 1,203.3 | 1,216.7 | +6.7 | +0.6% | 113,400 |
| 2005/11/29 | 1,216.7 | 1,223.3 | 1,193.3 | 1,210 | -20 | -1.6% | 76,500 |
| 2005/11/28 | 1,206.7 | 1,230 | 1,203.3 | 1,230 | +23.3 | +1.9% | 169,800 |
| 2005/11/25 | 1,200 | 1,216.7 | 1,183.3 | 1,206.7 | +13.4 | +1.1% | 150,000 |
| 2005/11/24 | 1,173.3 | 1,200 | 1,173.3 | 1,193.3 | +30 | +2.6% | 81,600 |
| 2005/11/22 | 1,166.7 | 1,173.3 | 1,163.3 | 1,163.3 | -10 | -0.9% | 56,400 |
| 2005/11/21 | 1,180 | 1,186.7 | 1,170 | 1,173.3 | -3.4 | -0.3% | 65,400 |
| 2005/11/18 | 1,190 | 1,190 | 1,166.7 | 1,176.7 | -26.6 | -2.2% | 132,900 |
| 2005/11/17 | 1,206.7 | 1,226.7 | 1,190 | 1,203.3 | -13.4 | -1.1% | 78,600 |
| 2005/11/16 | 1,236.7 | 1,236.7 | 1,200 | 1,216.7 | -6.6 | -0.5% | 93,600 |
| 2005/11/15 | 1,216.7 | 1,236.7 | 1,210 | 1,223.3 | +23.3 | +1.9% | 219,900 |
| 2005/11/14 | 1,146.7 | 1,206.7 | 1,146.7 | 1,200 | +46.7 | +4% | 229,200 |
| 2005/11/11 | 1,143.3 | 1,156.7 | 1,143.3 | 1,153.3 | -3.4 | -0.3% | 48,900 |
| 2005/11/10 | 1,163.3 | 1,163.3 | 1,143.3 | 1,156.7 | -3.3 | -0.3% | 38,100 |
| 2005/11/09 | 1,160 | 1,170 | 1,143.3 | 1,160 | +3.3 | +0.3% | 46,200 |
| 2005/11/08 | 1,133.3 | 1,160 | 1,130 | 1,156.7 | -10 | -0.9% | 103,500 |
| 2005/11/07 | 1,183.3 | 1,190 | 1,166.7 | 1,166.7 | -20 | -1.7% | 93,900 |
| 2005/11/04 | 1,216.7 | 1,220 | 1,163.3 | 1,186.7 | -33.3 | -2.7% | 125,400 |
| 2005/11/02 | 1,220 | 1,240 | 1,213.3 | 1,220 | +10 | +0.8% | 238,800 |
| 2005/11/01 | 1,186.7 | 1,220 | 1,170 | 1,210 | +23.3 | +2% | 234,600 |
| 2005/10/31 | 1,200 | 1,200 | 1,183.3 | 1,186.7 | +3.4 | +0.3% | 160,500 |
| 2005/10/28 | 1,163.3 | 1,186.7 | 1,163.3 | 1,183.3 | +20 | +1.7% | 223,800 |
| 2005/10/27 | 1,133.3 | 1,170 | 1,133.3 | 1,163.3 | +33.3 | +2.9% | 181,200 |
| 2005/10/26 | 1,130 | 1,146.7 | 1,126.7 | 1,130 | -13.3 | -1.2% | 65,700 |
| 2005/10/25 | 1,136.7 | 1,150 | 1,120 | 1,143.3 | +16.6 | +1.5% | 110,400 |
| 2005/10/24 | 1,100 | 1,163.3 | 1,100 | 1,126.7 | +36.7 | +3.4% | 199,500 |
| 2005/10/21 | 1,093.3 | 1,096.7 | 1,080 | 1,090 | -16.7 | -1.5% | 51,900 |
| 2005/10/20 | 1,093.3 | 1,106.7 | 1,093.3 | 1,106.7 | +10 | +0.9% | 29,100 |
| 2005/10/19 | 1,120 | 1,120 | 1,096.7 | 1,096.7 | -16.6 | -1.5% | 39,600 |
| 2005/10/18 | 1,143.3 | 1,143.3 | 1,106.7 | 1,113.3 | -13.4 | -1.2% | 87,600 |
| 2005/10/17 | 1,126.7 | 1,140 | 1,113.3 | 1,126.7 | +16.7 | +1.5% | 162,300 |
| 2005/10/14 | 1,096.7 | 1,126.7 | 1,086.7 | 1,110 | +26.7 | +2.5% | 125,400 |
| 2005/10/13 | 1,080 | 1,096.7 | 1,066.7 | 1,083.3 | -6.7 | -0.6% | 74,700 |
| 2005/10/12 | 1,103.3 | 1,103.3 | 1,086.7 | 1,090 | -23.3 | -2.1% | 126,300 |
| 2005/10/11 | 1,133.3 | 1,136.7 | 1,103.3 | 1,113.3 | -13.4 | -1.2% | 81,300 |
| 2005/10/07 | 1,133.3 | 1,143.3 | 1,120 | 1,126.7 | +3.4 | +0.3% | 54,900 |
| 2005/10/06 | 1,163.3 | 1,166.7 | 1,120 | 1,123.3 | -40 | -3.4% | 103,800 |
| 2005/10/05 | 1,196.7 | 1,196.7 | 1,163.3 | 1,163.3 | ±0 | ±0% | 96,300 |
| 2005/10/04 | 1,200 | 1,210 | 1,150 | 1,163.3 | -30 | -2.5% | 173,400 |
| 2005/10/03 | 1,203.3 | 1,206.7 | 1,183.3 | 1,193.3 | +40 | +3.5% | 195,000 |
| 2005/09/30 | 1,100 | 1,170 | 1,060 | 1,153.3 | +26.6 | +2.4% | 293,400 |
| 2005/09/29 | 1,150 | 1,150 | 1,126.7 | 1,126.7 | -33.3 | -2.9% | 181,500 |
| 2005/09/28 | 1,166.7 | 1,183.3 | 1,133.3 | 1,160 | -26.7 | -2.2% | 165,600 |
| 2005/09/27 | 1,186.7 | 1,206.7 | 1,176.7 | 1,186.7 | -13.3 | -1.1% | 117,300 |
| 2005/09/26 | 1,216.7 | 1,216.7 | 1,166.7 | 1,200 | -33.3 | -2.7% | 168,900 |
| 2005/09/22 | 1,216.7 | 1,243.3 | 1,170 | 1,233.3 | -30 | -2.4% | 521,700 |
4751～
4800
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
