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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 3,665 | 3,705 | 3,660 | 3,700 | +25 | +0.7% | 39,400 |
| 2025/12/04 | 3,690 | 3,700 | 3,645 | 3,675 | ±0 | ±0% | 33,300 |
| 2025/12/03 | 3,665 | 3,690 | 3,650 | 3,675 | ±0 | ±0% | 29,200 |
| 2025/12/02 | 3,685 | 3,695 | 3,660 | 3,675 | -10 | -0.3% | 27,100 |
| 2025/12/01 | 3,780 | 3,780 | 3,670 | 3,685 | -85 | -2.3% | 60,500 |
| 2025/11/28 | 3,750 | 3,775 | 3,720 | 3,770 | +15 | +0.4% | 85,500 |
| 2025/11/27 | 3,695 | 3,800 | 3,690 | 3,755 | +105 | +2.9% | 112,800 |
| 2025/11/26 | 3,600 | 3,675 | 3,600 | 3,650 | +65 | +1.8% | 78,600 |
| 2025/11/25 | 3,580 | 3,615 | 3,565 | 3,585 | +10 | +0.3% | 75,600 |
| 2025/11/21 | 3,540 | 3,615 | 3,540 | 3,575 | +35 | +1% | 100,200 |
| 2025/11/20 | 3,535 | 3,575 | 3,520 | 3,540 | +5 | +0.1% | 45,700 |
| 2025/11/19 | 3,585 | 3,585 | 3,510 | 3,535 | -70 | -1.9% | 78,400 |
| 2025/11/18 | 3,660 | 3,685 | 3,590 | 3,605 | -55 | -1.5% | 46,400 |
| 2025/11/17 | 3,685 | 3,725 | 3,640 | 3,660 | -25 | -0.7% | 72,400 |
| 2025/11/14 | 3,730 | 3,735 | 3,610 | 3,685 | -60 | -1.6% | 124,100 |
| 2025/11/13 | 3,610 | 3,760 | 3,600 | 3,745 | +145 | +4% | 140,100 |
| 2025/11/12 | 3,530 | 3,670 | 3,505 | 3,600 | +70 | +2% | 144,500 |
| 2025/11/11 | 3,485 | 3,550 | 3,450 | 3,530 | +70 | +2% | 49,500 |
| 2025/11/10 | 3,450 | 3,480 | 3,430 | 3,460 | +20 | +0.6% | 87,100 |
| 2025/11/07 | 3,430 | 3,465 | 3,370 | 3,440 | +25 | +0.7% | 90,300 |
| 2025/11/06 | 3,395 | 3,460 | 3,390 | 3,415 | +35 | +1% | 38,800 |
| 2025/11/05 | 3,345 | 3,380 | 3,320 | 3,380 | +10 | +0.3% | 40,900 |
| 2025/11/04 | 3,390 | 3,405 | 3,330 | 3,370 | -20 | -0.6% | 101,800 |
| 2025/10/31 | 3,345 | 3,390 | 3,335 | 3,390 | +30 | +0.9% | 47,400 |
| 2025/10/30 | 3,355 | 3,365 | 3,335 | 3,360 | -5 | -0.1% | 61,500 |
| 2025/10/29 | 3,450 | 3,450 | 3,365 | 3,365 | -75 | -2.2% | 58,900 |
| 2025/10/28 | 3,495 | 3,495 | 3,410 | 3,440 | -70 | -2% | 82,900 |
| 2025/10/27 | 3,470 | 3,560 | 3,455 | 3,510 | +50 | +1.4% | 79,700 |
| 2025/10/24 | 3,425 | 3,475 | 3,410 | 3,460 | +35 | +1% | 48,900 |
| 2025/10/23 | 3,430 | 3,460 | 3,395 | 3,425 | -10 | -0.3% | 70,600 |
| 2025/10/22 | 3,430 | 3,455 | 3,400 | 3,435 | +5 | +0.1% | 56,800 |
| 2025/10/21 | 3,480 | 3,480 | 3,405 | 3,430 | -60 | -1.7% | 50,400 |
| 2025/10/20 | 3,500 | 3,500 | 3,470 | 3,490 | +25 | +0.7% | 47,300 |
| 2025/10/17 | 3,470 | 3,480 | 3,435 | 3,465 | -15 | -0.4% | 43,300 |
| 2025/10/16 | 3,490 | 3,500 | 3,450 | 3,480 | +35 | +1% | 38,200 |
| 2025/10/15 | 3,490 | 3,510 | 3,430 | 3,445 | -35 | -1% | 71,200 |
| 2025/10/14 | 3,465 | 3,515 | 3,450 | 3,480 | -30 | -0.9% | 59,900 |
| 2025/10/10 | 3,550 | 3,555 | 3,500 | 3,510 | -90 | -2.5% | 68,300 |
| 2025/10/09 | 3,590 | 3,620 | 3,580 | 3,600 | +15 | +0.4% | 37,100 |
| 2025/10/08 | 3,585 | 3,630 | 3,565 | 3,585 | +5 | +0.1% | 40,100 |
| 2025/10/07 | 3,565 | 3,580 | 3,545 | 3,580 | +15 | +0.4% | 60,300 |
| 2025/10/06 | 3,610 | 3,640 | 3,565 | 3,565 | +5 | +0.1% | 76,800 |
| 2025/10/03 | 3,555 | 3,610 | 3,540 | 3,560 | +30 | +0.8% | 51,500 |
| 2025/10/02 | 3,540 | 3,560 | 3,500 | 3,530 | -10 | -0.3% | 49,200 |
| 2025/10/01 | 3,630 | 3,635 | 3,525 | 3,540 | -120 | -3.3% | 58,900 |
| 2025/09/30 | 3,670 | 3,705 | 3,645 | 3,660 | -10 | -0.3% | 47,400 |
| 2025/09/29 | 3,710 | 3,730 | 3,635 | 3,670 | -40 | -1.1% | 34,700 |
| 2025/09/26 | 3,710 | 3,735 | 3,680 | 3,710 | ±0 | ±0% | 53,000 |
| 2025/09/25 | 3,720 | 3,750 | 3,710 | 3,710 | -10 | -0.3% | 62,600 |
| 2025/09/24 | 3,700 | 3,730 | 3,685 | 3,720 | +85 | +2.3% | 83,500 |
1～
50
件表示中 / 5381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 | 370,000円 | +8.2% | +8.9% | 2.30% | 13.12倍 | 1.67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 | 402,000円 | +4.6% | -2.2% | 1.89% | 11.38倍 | 0.53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 | 733,000円 | +5.8% | +4.6% | 2.46% | 11.93倍 | 1.05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 |
| ＡＺ－ＣＯＭ丸 | 99,800円 | +5.6% | +3.0% | 3.21% | 18.41倍 | 2.18倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
| ハマキョウ | 165,600円 | +4.3% | +5.0% | 2.34% | 13.04倍 | 1.31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
