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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 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 |
| 2004/08/17 | 1,263.3 | 1,263.3 | 1,160 | 1,183.3 | -113.4 | -8.7% | 130,200 |
| 2004/08/16 | 1,313.3 | 1,313.3 | 1,266.7 | 1,296.7 | -6.6 | -0.5% | 21,900 |
| 2004/08/13 | 1,306.7 | 1,320 | 1,290 | 1,303.3 | -23.4 | -1.8% | 38,400 |
| 2004/08/12 | 1,356.7 | 1,356.7 | 1,293.3 | 1,326.7 | -33.3 | -2.4% | 56,700 |
| 2004/08/11 | 1,390 | 1,390 | 1,330 | 1,360 | -6.7 | -0.5% | 99,600 |
| 2004/08/10 | 1,383.3 | 1,413.3 | 1,366.7 | 1,366.7 | -33.3 | -2.4% | 156,000 |
| 2004/08/09 | 1,356.7 | 1,400 | 1,300 | 1,400 | +43.3 | +3.2% | 97,800 |
| 2004/08/06 | 1,200 | 1,386.7 | 1,200 | 1,356.7 | +73.4 | +5.7% | 126,000 |
| 2004/08/05 | 1,316.7 | 1,326.7 | 1,260 | 1,283.3 | -43.4 | -3.3% | 57,900 |
| 2004/08/04 | 1,233.3 | 1,333.3 | 1,143.3 | 1,326.7 | +66.7 | +5.3% | 64,200 |
| 2004/08/03 | 1,353.3 | 1,400 | 1,216.7 | 1,260 | -103.3 | -7.6% | 101,400 |
| 2004/08/02 | 1,410 | 1,480 | 1,360 | 1,363.3 | +3.3 | +0.2% | 396,600 |
| 2004/07/30 | 1,163.3 | 1,360 | 1,116.7 | 1,360 | +166.7 | +14% | 100,800 |
| 2004/07/29 | 1,263.3 | 1,263.3 | 1,176.7 | 1,193.3 | -73.4 | -5.8% | 16,200 |
| 2004/07/28 | 1,313.3 | 1,313.3 | 1,233.3 | 1,266.7 | ±0 | ±0% | 21,600 |
| 2004/07/27 | 1,223.3 | 1,266.7 | 1,083.3 | 1,266.7 | +26.7 | +2.2% | 57,000 |
| 2004/07/26 | 1,290 | 1,293.3 | 1,240 | 1,240 | -56.7 | -4.4% | 30,600 |
| 2004/07/23 | 1,323.3 | 1,333.3 | 1,276.7 | 1,296.7 | -13.3 | -1% | 23,400 |
| 2004/07/22 | 1,363.3 | 1,363.3 | 1,303.3 | 1,310 | -60 | -4.4% | 57,000 |
| 2004/07/21 | 1,406.7 | 1,423.3 | 1,366.7 | 1,370 | -23.3 | -1.7% | 27,000 |
| 2004/07/20 | 1,436.7 | 1,450 | 1,390 | 1,393.3 | -16.7 | -1.2% | 43,500 |
| 2004/07/16 | 1,333.3 | 1,460 | 1,306.7 | 1,410 | +70 | +5.2% | 51,900 |
| 2004/07/15 | 1,383.3 | 1,393.3 | 1,260 | 1,340 | -43.3 | -3.1% | 82,500 |
| 2004/07/14 | 1,463.3 | 1,466.7 | 1,373.3 | 1,383.3 | -73.4 | -5% | 70,200 |
| 2004/07/13 | 1,496.7 | 1,500 | 1,456.7 | 1,456.7 | -23.3 | -1.6% | 51,900 |
| 2004/07/12 | 1,480 | 1,510 | 1,453.3 | 1,480 | -6.7 | -0.5% | 47,100 |
| 2004/07/09 | 1,500 | 1,516.7 | 1,466.7 | 1,486.7 | +20 | +1.4% | 51,300 |
| 2004/07/08 | 1,550 | 1,583.3 | 1,466.7 | 1,466.7 | -50 | -3.3% | 83,100 |
| 2004/07/07 | 1,493.3 | 1,583.3 | 1,450 | 1,516.7 | -10 | -0.7% | 133,800 |
| 2004/07/06 | 1,633.3 | 1,696.7 | 1,450 | 1,526.7 | -90 | -5.6% | 610,800 |
| 2004/07/05 | 1,596.7 | 1,623.3 | 1,533.3 | 1,616.7 | +20 | +1.3% | 269,400 |
| 2004/07/02 | 1,566.7 | 1,716.7 | 1,533.3 | 1,596.7 | ±0 | ±0% | 489,000 |
| 2004/07/01 | 1,470 | 1,606.7 | 1,470 | 1,596.7 | +156.7 | +10.9% | 794,700 |
| 2004/06/30 | 1,366.7 | 1,440 | 1,350 | 1,440 | +86.7 | +6.4% | 199,200 |
| 2004/06/29 | 1,360 | 1,400 | 1,316.7 | 1,353.3 | -13.4 | -1% | 99,000 |
| 2004/06/28 | 1,413.3 | 1,420 | 1,316.7 | 1,366.7 | -43.3 | -3.1% | 174,300 |
| 2004/06/25 | 1,333.3 | 1,420 | 1,283.3 | 1,410 | +154.4 | +12.3% | 578,100 |
| 2004/06/24 | 1,188.9 | 1,266.7 | 1,188.9 | 1,255.6 | +66.7 | +5.6% | 546,300 |
5101～
5150
件表示中 / 5278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 | 305,500円 | +8.2% | +8.9% | 2.78% | 10.84倍 | 1.37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 | 678,000円 | +5.8% | +4.6% | 2.51% | 11.03倍 | 1.02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 | 345,000円 | +4.6% | -2.2% | 2.20% | 9.76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 |
| 富士急 | 203,500円 | +5.0% | +4.0% | 1.47% | 20.39倍 | 3.03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 | 264,300円 | +3.7% | +1.7% | 3.71% | 12.05倍 | 1.12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
