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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 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 |
4801～
4850
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
