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 |
|---|---|---|---|---|---|---|---|
| 2004/12/14 | 710 | 710 | 686.7 | 693.3 | -23.4 | -3.3% | 86,100 |
| 2004/12/13 | 746.7 | 746.7 | 700 | 716.7 | -30 | -4% | 81,900 |
| 2004/12/10 | 720 | 760 | 720 | 746.7 | +20 | +2.8% | 56,100 |
| 2004/12/09 | 753.3 | 756.7 | 716.7 | 726.7 | -30 | -4% | 104,400 |
| 2004/12/08 | 766.7 | 766.7 | 750 | 756.7 | -10 | -1.3% | 96,900 |
| 2004/12/07 | 766.7 | 766.7 | 746.7 | 766.7 | ±0 | ±0% | 103,200 |
| 2004/12/06 | 776.7 | 776.7 | 763.3 | 766.7 | -10 | -1.3% | 66,300 |
| 2004/12/03 | 780 | 783.3 | 766.7 | 776.7 | +10 | +1.3% | 92,100 |
| 2004/12/02 | 790 | 796.7 | 766.7 | 766.7 | -10 | -1.3% | 81,600 |
| 2004/12/01 | 783.3 | 793.3 | 770 | 776.7 | -6.6 | -0.8% | 91,500 |
| 2004/11/30 | 770 | 800 | 770 | 783.3 | +16.6 | +2.2% | 138,600 |
| 2004/11/29 | 776.7 | 786.7 | 766.7 | 766.7 | -6.6 | -0.9% | 63,300 |
| 2004/11/26 | 766.7 | 786.7 | 753.3 | 773.3 | +3.3 | +0.4% | 76,800 |
| 2004/11/25 | 790 | 790 | 770 | 770 | -13.3 | -1.7% | 30,000 |
| 2004/11/24 | 790 | 813.3 | 780 | 783.3 | -10 | -1.3% | 39,000 |
| 2004/11/22 | 773.3 | 793.3 | 753.3 | 793.3 | -6.7 | -0.8% | 28,200 |
| 2004/11/19 | 863.3 | 870 | 793.3 | 800 | -53.3 | -6.2% | 103,500 |
| 2004/11/18 | 913.3 | 930 | 850 | 853.3 | -46.7 | -5.2% | 83,100 |
| 2004/11/17 | 870 | 900 | 836.7 | 900 | +30 | +3.4% | 77,100 |
| 2004/11/16 | 930 | 940 | 866.7 | 870 | -46.7 | -5.1% | 123,300 |
| 2004/11/15 | 886.7 | 976.7 | 880 | 916.7 | +70 | +8.3% | 356,700 |
| 2004/11/12 | 760 | 846.7 | 756.7 | 846.7 | +96.7 | +12.9% | 302,100 |
| 2004/11/11 | 766.7 | 776.7 | 746.7 | 750 | -3.3 | -0.4% | 72,900 |
| 2004/11/10 | 716.7 | 760 | 703.3 | 753.3 | +26.6 | +3.7% | 65,100 |
| 2004/11/09 | 733.3 | 746.7 | 716.7 | 726.7 | -20 | -2.7% | 55,800 |
| 2004/11/08 | 760 | 763.3 | 740 | 746.7 | -20 | -2.6% | 23,100 |
| 2004/11/05 | 776.7 | 786.7 | 746.7 | 766.7 | -3.3 | -0.4% | 42,600 |
| 2004/11/04 | 800 | 823.3 | 766.7 | 770 | +3.3 | +0.4% | 52,500 |
| 2004/11/02 | 736.7 | 773.3 | 713.3 | 766.7 | +26.7 | +3.6% | 37,800 |
| 2004/11/01 | 760 | 760 | 736.7 | 740 | -66.7 | -8.3% | 47,100 |
| 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 |
5001～
5050
件表示中 / 5246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 | 275,100円 | +8.2% | +8.9% | 3.09% | 9.76倍 | 1.24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 | 638,000円 | +5.8% | +4.6% | 2.66% | 10.38倍 | 0.95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 | 201,000円 | +5.0% | +4.0% | 1.49% | 20.14倍 | 2.99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 | 248,300円 | +3.7% | +1.7% | 3.95% | 11.32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 | 1,017,000円 | - | - | - | - | 0.99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
