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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/07/11 | 1,100 | 1,120 | 1,096.7 | 1,100 | +6.7 | +0.6% | 165,000 |
| 2005/07/08 | 1,103.3 | 1,116.7 | 1,086.7 | 1,093.3 | -23.4 | -2.1% | 184,800 |
| 2005/07/07 | 1,146.7 | 1,166.7 | 1,106.7 | 1,116.7 | -33.3 | -2.9% | 483,000 |
| 2005/07/06 | 1,120 | 1,150 | 1,090 | 1,150 | +30 | +2.7% | 359,700 |
| 2005/07/05 | 1,146.7 | 1,146.7 | 1,113.3 | 1,120 | -30 | -2.6% | 379,200 |
| 2005/07/04 | 1,170 | 1,176.7 | 1,133.3 | 1,150 | -10 | -0.9% | 724,500 |
| 2005/07/01 | 1,103.3 | 1,173.3 | 1,073.3 | 1,160 | +56.7 | +5.1% | 1,518,000 |
| 2005/06/30 | 1,090 | 1,146.7 | 1,070 | 1,103.3 | +46.6 | +4.4% | 2,292,900 |
| 2005/06/29 | 1,066.7 | 1,073.3 | 1,046.7 | 1,056.7 | +6.7 | +0.6% | 335,400 |
| 2005/06/28 | 1,073.3 | 1,076.7 | 1,030 | 1,050 | -13.3 | -1.3% | 504,600 |
| 2005/06/27 | 1,073.3 | 1,106.7 | 1,056.7 | 1,063.3 | +10 | +0.9% | 1,547,100 |
| 2005/06/24 | 1,003.3 | 1,073.3 | 1,000 | 1,053.3 | +26.6 | +2.6% | 1,020,900 |
| 2005/06/23 | 1,010 | 1,060 | 993.3 | 1,026.7 | ±0 | ±0% | 792,900 |
| 2005/06/22 | 966.7 | 1,026.7 | 943.3 | 1,026.7 | +60 | +6.2% | 445,200 |
| 2005/06/21 | 956.7 | 986.7 | 953.3 | 966.7 | +6.7 | +0.7% | 258,600 |
| 2005/06/20 | 953.3 | 960 | 943.3 | 960 | ±0 | ±0% | 64,200 |
| 2005/06/17 | 956.7 | 963.3 | 950 | 960 | ±0 | ±0% | 71,400 |
| 2005/06/16 | 966.7 | 966.7 | 946.7 | 960 | -13.3 | -1.4% | 87,600 |
| 2005/06/15 | 980 | 986.7 | 950 | 973.3 | +3.3 | +0.3% | 272,100 |
| 2005/06/14 | 956.7 | 993.3 | 950 | 970 | +20 | +2.1% | 506,700 |
| 2005/06/13 | 950 | 953.3 | 933.3 | 950 | +6.7 | +0.7% | 99,900 |
| 2005/06/10 | 910 | 946.7 | 910 | 943.3 | +6.6 | +0.7% | 92,100 |
| 2005/06/09 | 953.3 | 953.3 | 923.3 | 936.7 | -10 | -1.1% | 106,500 |
| 2005/06/08 | 906.7 | 966.7 | 906.7 | 946.7 | +53.4 | +6% | 232,200 |
4901～
4950
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
