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 |
|---|---|---|---|---|---|---|---|
| 2004/07/20 | 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 |
| 2004/06/23 | 1,222.2 | 1,222.2 | 1,144.4 | 1,188.9 | -33.3 | -2.7% | 299,700 |
| 2004/06/22 | 1,244.4 | 1,244.4 | 1,211.1 | 1,222.2 | -33.4 | -2.7% | 150,300 |
| 2004/06/21 | 1,266.7 | 1,277.8 | 1,233.3 | 1,255.6 | +22.3 | +1.8% | 170,100 |
| 2004/06/18 | 1,288.9 | 1,300 | 1,233.3 | 1,233.3 | -55.6 | -4.3% | 268,200 |
| 2004/06/17 | 1,300 | 1,300 | 1,266.7 | 1,288.9 | -11.1 | -0.9% | 207,000 |
| 2004/06/16 | 1,311.1 | 1,311.1 | 1,288.9 | 1,300 | ±0 | ±0% | 109,800 |
| 2004/06/15 | 1,311.1 | 1,322.2 | 1,300 | 1,300 | -11.1 | -0.8% | 103,500 |
| 2004/06/14 | 1,311.1 | 1,322.2 | 1,300 | 1,311.1 | -11.1 | -0.8% | 93,600 |
| 2004/06/11 | 1,355.6 | 1,355.6 | 1,322.2 | 1,322.2 | -11.1 | -0.8% | 77,400 |
| 2004/06/10 | 1,311.1 | 1,344.4 | 1,300 | 1,333.3 | +22.2 | +1.7% | 135,900 |
| 2004/06/09 | 1,322.2 | 1,322.2 | 1,300 | 1,311.1 | -22.2 | -1.7% | 138,600 |
| 2004/06/08 | 1,388.9 | 1,400 | 1,322.2 | 1,333.3 | -11.1 | -0.8% | 183,600 |
| 2004/06/07 | 1,233.3 | 1,388.9 | 1,233.3 | 1,344.4 | +133.3 | +11% | 226,800 |
| 2004/06/04 | 1,222.2 | 1,233.3 | 1,200 | 1,211.1 | -33.3 | -2.7% | 55,800 |
| 2004/06/03 | 1,266.7 | 1,266.7 | 1,222.2 | 1,244.4 | -22.3 | -1.8% | 67,500 |
| 2004/06/02 | 1,288.9 | 1,300 | 1,266.7 | 1,266.7 | +22.3 | +1.8% | 84,600 |
| 2004/06/01 | 1,255.6 | 1,255.6 | 1,211.1 | 1,244.4 | -22.3 | -1.8% | 123,300 |
| 2004/05/31 | 1,311.1 | 1,311.1 | 1,255.6 | 1,266.7 | -44.4 | -3.4% | 81,000 |
| 2004/05/28 | 1,322.2 | 1,322.2 | 1,288.9 | 1,311.1 | +11.1 | +0.9% | 79,200 |
| 2004/05/27 | 1,322.2 | 1,355.6 | 1,288.9 | 1,300 | ±0 | ±0% | 143,100 |
| 2004/05/26 | 1,400 | 1,411.1 | 1,277.8 | 1,300 | -55.6 | -4.1% | 255,600 |
| 2004/05/25 | 1,300 | 1,388.9 | 1,277.8 | 1,355.6 | -122.2 | -8.3% | 881,100 |
| 2004/05/24 | 1,555.6 | 1,622.2 | 1,466.7 | 1,477.8 | -66.6 | -4.3% | 692,100 |
| 2004/05/21 | 1,444.4 | 1,544.4 | 1,388.9 | 1,544.4 | +166.6 | +12.1% | 977,400 |
| 2004/05/20 | 1,277.8 | 1,422.2 | 1,200 | 1,377.8 | +177.8 | +14.8% | 1,125,900 |
| 2004/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | +111.1 | +10.2% | 92,700 |
| 2004/05/18 | 966.7 | 1,088.9 | 965.6 | 1,088.9 | +111.1 | +11.4% | 159,300 |
| 2004/05/17 | 1,055.6 | 1,088.9 | 944.4 | 977.8 | -188.9 | -16.2% | 327,600 |
| 2004/05/14 | 1,288.9 | 1,288.9 | 1,077.8 | 1,166.7 | -122.2 | -9.5% | 232,200 |
| 2004/05/13 | 1,377.8 | 1,388.9 | 1,244.4 | 1,288.9 | -88.9 | -6.5% | 276,300 |
| 2004/05/12 | 1,366.7 | 1,444.4 | 1,344.4 | 1,377.8 | +100 | +7.8% | 285,300 |
| 2004/05/11 | 1,222.2 | 1,455.6 | 1,200 | 1,277.8 | -33.3 | -2.5% | 370,800 |
5101～
5150
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 | 273,300円 | +8.2% | +8.9% | 3.11% | 9.69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 |
| 丸全運 | 633,000円 | +5.8% | +4.6% | 2.69% | 10.30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 | 202,000円 | +5.0% | +4.0% | 1.49% | 20.24倍 | 3.00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 | 248,500円 | +3.7% | +1.7% | 3.94% | 11.33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 | 1,018,000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
