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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,320 | 1,320 | 1,250 | 1,263.3 | -53.4 | -4.1% | 246,600 |
| 2005/09/20 | 1,330 | 1,340 | 1,310 | 1,316.7 | -23.3 | -1.7% | 215,400 |
| 2005/09/16 | 1,356.7 | 1,360 | 1,330 | 1,340 | -16.7 | -1.2% | 217,500 |
| 2005/09/15 | 1,380 | 1,380 | 1,350 | 1,356.7 | -16.6 | -1.2% | 272,400 |
| 2005/09/14 | 1,373.3 | 1,390 | 1,350 | 1,373.3 | ±0 | ±0% | 419,400 |
| 2005/09/13 | 1,350 | 1,396.7 | 1,343.3 | 1,373.3 | +33.3 | +2.5% | 790,500 |
| 2005/09/12 | 1,346.7 | 1,353.3 | 1,320 | 1,340 | +26.7 | +2% | 326,400 |
| 2005/09/09 | 1,326.7 | 1,333.3 | 1,313.3 | 1,313.3 | -13.4 | -1% | 181,500 |
| 2005/09/08 | 1,340 | 1,350 | 1,313.3 | 1,326.7 | -3.3 | -0.2% | 303,600 |
| 2005/09/07 | 1,373.3 | 1,373.3 | 1,323.3 | 1,330 | -26.7 | -2% | 417,600 |
| 2005/09/06 | 1,323.3 | 1,383.3 | 1,310 | 1,356.7 | +36.7 | +2.8% | 653,100 |
| 2005/09/05 | 1,336.7 | 1,353.3 | 1,316.7 | 1,320 | -16.7 | -1.2% | 298,200 |
| 2005/09/02 | 1,343.3 | 1,356.7 | 1,316.7 | 1,336.7 | +6.7 | +0.5% | 444,300 |
| 2005/09/01 | 1,366.7 | 1,393.3 | 1,300 | 1,330 | -26.7 | -2% | 1,057,800 |
| 2005/08/31 | 1,326.7 | 1,356.7 | 1,306.7 | 1,356.7 | +50 | +3.8% | 1,084,200 |
| 2005/08/30 | 1,276.7 | 1,336.7 | 1,266.7 | 1,306.7 | +26.7 | +2.1% | 672,600 |
| 2005/08/29 | 1,293.3 | 1,293.3 | 1,260 | 1,280 | -20 | -1.5% | 239,700 |
| 2005/08/26 | 1,286.7 | 1,310 | 1,283.3 | 1,300 | +16.7 | +1.3% | 611,700 |
| 2005/08/25 | 1,293.3 | 1,300 | 1,266.7 | 1,283.3 | -13.4 | -1% | 631,500 |
| 2005/08/24 | 1,220 | 1,323.3 | 1,210 | 1,296.7 | +70 | +5.7% | 2,148,300 |
| 2005/08/23 | 1,196.7 | 1,226.7 | 1,180 | 1,226.7 | +23.4 | +1.9% | 377,700 |
| 2005/08/22 | 1,226.7 | 1,230 | 1,180 | 1,203.3 | -6.7 | -0.6% | 417,900 |
| 2005/08/19 | 1,123.3 | 1,213.3 | 1,123.3 | 1,210 | +86.7 | +7.7% | 749,400 |
| 2005/08/18 | 1,130 | 1,143.3 | 1,113.3 | 1,123.3 | -6.7 | -0.6% | 111,900 |
| 2005/08/17 | 1,120 | 1,150 | 1,110 | 1,130 | -6.7 | -0.6% | 82,800 |
| 2005/08/16 | 1,166.7 | 1,166.7 | 1,126.7 | 1,136.7 | -13.3 | -1.2% | 86,100 |
| 2005/08/15 | 1,183.3 | 1,183.3 | 1,150 | 1,150 | -36.7 | -3.1% | 105,600 |
| 2005/08/12 | 1,176.7 | 1,186.7 | 1,160 | 1,186.7 | +26.7 | +2.3% | 165,600 |
| 2005/08/11 | 1,153.3 | 1,190 | 1,150 | 1,160 | +6.7 | +0.6% | 204,300 |
| 2005/08/10 | 1,176.7 | 1,186.7 | 1,150 | 1,153.3 | -23.4 | -2% | 236,400 |
| 2005/08/09 | 1,120 | 1,183.3 | 1,116.7 | 1,176.7 | +43.4 | +3.8% | 168,000 |
| 2005/08/08 | 1,116.7 | 1,133.3 | 1,103.3 | 1,133.3 | ±0 | ±0% | 163,800 |
| 2005/08/05 | 1,103.3 | 1,136.7 | 1,103.3 | 1,133.3 | +13.3 | +1.2% | 162,600 |
| 2005/08/04 | 1,120 | 1,123.3 | 1,060 | 1,120 | -10 | -0.9% | 354,900 |
| 2005/08/03 | 1,150 | 1,160 | 1,090 | 1,130 | -36.7 | -3.1% | 388,500 |
| 2005/08/02 | 1,193.3 | 1,196.7 | 1,163.3 | 1,166.7 | -30 | -2.5% | 256,500 |
| 2005/08/01 | 1,216.7 | 1,223.3 | 1,196.7 | 1,196.7 | -23.3 | -1.9% | 211,200 |
| 2005/07/29 | 1,203.3 | 1,230 | 1,190 | 1,220 | +20 | +1.7% | 258,900 |
| 2005/07/28 | 1,233.3 | 1,240 | 1,196.7 | 1,200 | -33.3 | -2.7% | 382,800 |
| 2005/07/27 | 1,250 | 1,263.3 | 1,220 | 1,233.3 | -13.4 | -1.1% | 694,200 |
| 2005/07/26 | 1,210 | 1,253.3 | 1,200 | 1,246.7 | +50 | +4.2% | 1,393,800 |
| 2005/07/25 | 1,210 | 1,223.3 | 1,190 | 1,196.7 | +23.4 | +2% | 485,400 |
| 2005/07/22 | 1,156.7 | 1,186.7 | 1,146.7 | 1,173.3 | +6.6 | +0.6% | 173,700 |
| 2005/07/21 | 1,190 | 1,193.3 | 1,160 | 1,166.7 | -26.6 | -2.2% | 213,300 |
| 2005/07/20 | 1,183.3 | 1,196.7 | 1,163.3 | 1,193.3 | +13.3 | +1.1% | 357,300 |
| 2005/07/19 | 1,203.3 | 1,203.3 | 1,140 | 1,180 | -13.3 | -1.1% | 373,200 |
| 2005/07/15 | 1,190 | 1,203.3 | 1,170 | 1,193.3 | +10 | +0.8% | 333,000 |
| 2005/07/14 | 1,183.3 | 1,210 | 1,163.3 | 1,183.3 | ±0 | ±0% | 652,500 |
| 2005/07/13 | 1,186.7 | 1,226.7 | 1,176.7 | 1,183.3 | +30 | +2.6% | 2,232,000 |
| 2005/07/12 | 1,116.7 | 1,160 | 1,110 | 1,153.3 | +53.3 | +4.8% | 618,900 |
4801～
4850
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
