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 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 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 |
| 2004/05/10 | 1,422.2 | 1,444.4 | 1,311.1 | 1,311.1 | -222.2 | -14.5% | 524,700 |
| 2004/05/07 | 1,677.8 | 1,700 | 1,511.1 | 1,533.3 | -166.7 | -9.8% | 505,800 |
| 2004/05/06 | 1,588.9 | 1,755.6 | 1,555.6 | 1,700 | +155.6 | +10.1% | 720,900 |
| 2004/04/30 | 1,388.9 | 1,611.1 | 1,377.8 | 1,544.4 | +133.3 | +9.4% | 693,900 |
| 2004/04/28 | 1,266.7 | 1,422.2 | 1,222.2 | 1,411.1 | +211.1 | +17.6% | 1,165,500 |
| 2004/04/27 | 1,090 | 1,200 | 1,066.7 | 1,200 | +111.1 | +10.2% | 638,100 |
| 2004/04/26 | 1,094.4 | 1,144.4 | 1,038.9 | 1,088.9 | -22.2 | -2% | 261,900 |
| 2004/04/23 | 1,166.7 | 1,177.8 | 1,055.6 | 1,111.1 | -33.3 | -2.9% | 324,000 |
| 2004/04/22 | 1,061.1 | 1,144.4 | 1,038.9 | 1,144.4 | +116.6 | +11.3% | 722,700 |
| 2004/04/21 | 916.7 | 1,027.8 | 916.7 | 1,027.8 | +111.1 | +12.1% | 651,600 |
| 2004/04/20 | 822.2 | 922.2 | 806.7 | 916.7 | +5.6 | +0.6% | 815,400 |
| 2004/04/19 | 966.7 | 1,022.2 | 911.1 | 911.1 | -111.1 | -10.9% | 202,500 |
| 2004/04/16 | 1,048.9 | 1,048.9 | 944.4 | 1,022.2 | -33.4 | -3.2% | 179,100 |
| 2004/04/15 | 1,166.7 | 1,166.7 | 998.9 | 1,055.6 | -54.4 | -4.9% | 322,200 |
| 2004/04/14 | 1,110 | 1,110 | 1,094.4 | 1,110 | +111.1 | +11.1% | 239,400 |
| 2004/04/13 | 901.1 | 998.9 | 888.9 | 998.9 | +111.1 | +12.5% | 429,300 |
5151～
5200
件表示中 / 5280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 | 301,000円 | +8.2% | +8.9% | 2.82% | 10.67倍 | 1.36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 | 345,500円 | +4.6% | -2.2% | 2.20% | 9.78倍 | 0.44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 | 674,000円 | +5.8% | +4.6% | 2.52% | 10.97倍 | 1.01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 | 205,800円 | +5.0% | +4.0% | 1.46% | 20.62倍 | 3.06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 | 264,500円 | +3.7% | +1.7% | 3.71% | 12.06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
