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 |
|---|---|---|---|---|---|---|---|
| 2004/10/29 | 830 | 830 | 803.3 | 806.7 | -10 | -1.2% | 49,200 |
| 2004/10/28 | 823.3 | 853.3 | 803.3 | 816.7 | +16.7 | +2.1% | 69,000 |
| 2004/10/27 | 763.3 | 823.3 | 763.3 | 800 | +36.7 | +4.8% | 71,400 |
| 2004/10/26 | 766.7 | 783.3 | 750 | 763.3 | -33.4 | -4.2% | 43,800 |
| 2004/10/25 | 833.3 | 833.3 | 783.3 | 796.7 | -36.6 | -4.4% | 34,200 |
| 2004/10/22 | 833.3 | 833.3 | 806.7 | 833.3 | ±0 | ±0% | 32,400 |
| 2004/10/21 | 863.3 | 866.7 | 816.7 | 833.3 | -36.7 | -4.2% | 66,000 |
| 2004/10/20 | 896.7 | 896.7 | 850 | 870 | -40 | -4.4% | 46,800 |
| 2004/10/19 | 886.7 | 920 | 886.7 | 910 | +43.3 | +5% | 63,900 |
| 2004/10/18 | 966.7 | 980 | 866.7 | 866.7 | -33.3 | -3.7% | 114,300 |
| 2004/10/15 | 833.3 | 906.7 | 793.3 | 900 | +30 | +3.4% | 121,500 |
| 2004/10/14 | 936.7 | 936.7 | 866.7 | 870 | -66.7 | -7.1% | 51,900 |
| 2004/10/13 | 963.3 | 983.3 | 933.3 | 936.7 | -26.6 | -2.8% | 57,900 |
| 2004/10/12 | 963.3 | 1,000 | 963.3 | 963.3 | ±0 | ±0% | 50,100 |
| 2004/10/08 | 953.3 | 963.3 | 916.7 | 963.3 | -3.4 | -0.4% | 87,300 |
| 2004/10/07 | 1,000 | 1,000 | 933.3 | 966.7 | -50 | -4.9% | 131,100 |
| 2004/10/06 | 1,033.3 | 1,050 | 1,016.7 | 1,016.7 | -33.3 | -3.2% | 130,800 |
| 2004/10/05 | 1,050 | 1,103.3 | 956.7 | 1,050 | +36.7 | +3.6% | 794,400 |
| 2004/10/04 | 933.3 | 1,013.3 | 933.3 | 1,013.3 | +133.3 | +15.1% | 450,900 |
| 2004/10/01 | 800 | 880 | 800 | 880 | +133.3 | +17.9% | 364,200 |
| 2004/09/30 | 663.3 | 746.7 | 663.3 | 746.7 | +100 | +15.5% | 122,100 |
| 2004/09/29 | 713.3 | 726.7 | 626.7 | 646.7 | -53.3 | -7.6% | 180,000 |
| 2004/09/28 | 766.7 | 766.7 | 690 | 700 | -80 | -10.3% | 153,900 |
| 2004/09/27 | 836.7 | 836.7 | 773.3 | 780 | -53.3 | -6.4% | 38,400 |
| 2004/09/24 | 833.3 | 866.7 | 786.7 | 833.3 | -6.7 | -0.8% | 90,000 |
| 2004/09/22 | 833.3 | 840 | 733.3 | 840 | +20 | +2.4% | 163,500 |
| 2004/09/21 | 910 | 913.3 | 813.3 | 820 | -106.7 | -11.5% | 129,600 |
| 2004/09/17 | 950 | 973.3 | 916.7 | 926.7 | -23.3 | -2.5% | 99,600 |
| 2004/09/16 | 940 | 970 | 913.3 | 950 | ±0 | ±0% | 152,400 |
| 2004/09/15 | 990 | 990 | 933.3 | 950 | -46.7 | -4.7% | 159,900 |
| 2004/09/14 | 1,030 | 1,030 | 983.3 | 996.7 | -33.3 | -3.2% | 120,600 |
| 2004/09/13 | 1,080 | 1,086.7 | 1,006.7 | 1,030 | -16.7 | -1.6% | 186,600 |
| 2004/09/10 | 1,033.3 | 1,050 | 973.3 | 1,046.7 | +13.4 | +1.3% | 276,000 |
| 2004/09/09 | 1,066.7 | 1,066.7 | 1,026.7 | 1,033.3 | -50 | -4.6% | 142,800 |
| 2004/09/08 | 1,106.7 | 1,116.7 | 1,080 | 1,083.3 | -23.4 | -2.1% | 157,500 |
| 2004/09/07 | 1,126.7 | 1,130 | 1,076.7 | 1,106.7 | -26.6 | -2.3% | 126,300 |
| 2004/09/06 | 1,153.3 | 1,163.3 | 1,123.3 | 1,133.3 | -20 | -1.7% | 129,900 |
| 2004/09/03 | 1,173.3 | 1,183.3 | 1,146.7 | 1,153.3 | -20 | -1.7% | 154,200 |
| 2004/09/02 | 1,193.3 | 1,210 | 1,153.3 | 1,173.3 | -3.4 | -0.3% | 159,300 |
| 2004/09/01 | 1,160 | 1,186.7 | 1,146.7 | 1,176.7 | +33.4 | +2.9% | 192,600 |
| 2004/08/31 | 1,166.7 | 1,180 | 1,133.3 | 1,143.3 | -30 | -2.6% | 182,700 |
| 2004/08/30 | 1,160 | 1,220 | 1,156.7 | 1,173.3 | +30 | +2.6% | 282,900 |
| 2004/08/27 | 1,150 | 1,150 | 1,120 | 1,143.3 | -10 | -0.9% | 122,700 |
| 2004/08/26 | 1,176.7 | 1,196.7 | 1,153.3 | 1,153.3 | -13.4 | -1.1% | 163,200 |
| 2004/08/25 | 1,196.7 | 1,240 | 1,156.7 | 1,166.7 | -6.6 | -0.6% | 201,000 |
| 2004/08/24 | 1,153.3 | 1,183.3 | 1,140 | 1,173.3 | +20 | +1.7% | 165,000 |
| 2004/08/23 | 1,186.7 | 1,203.3 | 1,136.7 | 1,153.3 | -16.7 | -1.4% | 191,100 |
| 2004/08/20 | 1,146.7 | 1,226.7 | 1,146.7 | 1,170 | +33.3 | +2.9% | 260,400 |
| 2004/08/19 | 1,133.3 | 1,176.7 | 1,123.3 | 1,136.7 | -13.3 | -1.2% | 56,400 |
| 2004/08/18 | 1,150 | 1,160 | 1,106.7 | 1,150 | -33.3 | -2.8% | 63,000 |
5001～
5050
件表示中 / 5216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 | 272,900円 | +8.2% | +8.9% | 3.11% | 9.68倍 | 1.23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 |
| 富士急 | 218,600円 | +5.5% | +5.8% | 1.33% | 23.22倍 | 3.58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 |
| 丸全運 | 575,000円 | +2.7% | +10.7% | 2.96% | 9.13倍 | 0.86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 |
| サカイ引越 | 240,400円 | +3.0% | +1.7% | 3.08% | 11.50倍 | 1.06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 |
| トナミＨＤ | 1,020,000円 | +9.8% | +6.0% | 0.78% | 19.28倍 | 1.00倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
市場注目の銘柄
チャート関連のコラム
