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 |
---|---|---|---|---|---|---|---|
2023/01/13 | 2,722 | 2,765 | 2,719 | 2,730 | +5 | +0.2% | 53,500 |
2023/01/12 | 2,743 | 2,751 | 2,719 | 2,725 | -24 | -0.9% | 45,600 |
2023/01/11 | 2,739 | 2,758 | 2,725 | 2,749 | +17 | +0.6% | 44,500 |
2023/01/10 | 2,739 | 2,758 | 2,724 | 2,732 | -3 | -0.1% | 47,800 |
2023/01/06 | 2,738 | 2,766 | 2,734 | 2,735 | -3 | -0.1% | 31,800 |
2023/01/05 | 2,750 | 2,750 | 2,723 | 2,738 | -17 | -0.6% | 43,400 |
2023/01/04 | 2,781 | 2,796 | 2,750 | 2,755 | -26 | -0.9% | 48,300 |
2022/12/30 | 2,807 | 2,812 | 2,778 | 2,781 | -20 | -0.7% | 31,800 |
2022/12/29 | 2,785 | 2,803 | 2,748 | 2,801 | -35 | -1.2% | 70,800 |
2022/12/28 | 2,841 | 2,855 | 2,822 | 2,836 | -4 | -0.1% | 86,800 |
2022/12/27 | 2,863 | 2,893 | 2,835 | 2,840 | -2 | -0.1% | 46,000 |
2022/12/26 | 2,833 | 2,884 | 2,824 | 2,842 | -28 | -1% | 64,700 |
2022/12/23 | 2,849 | 2,874 | 2,849 | 2,870 | -5 | -0.2% | 35,200 |
2022/12/22 | 2,867 | 2,894 | 2,865 | 2,875 | +8 | +0.3% | 27,400 |
2022/12/21 | 2,875 | 2,909 | 2,826 | 2,867 | -33 | -1.1% | 100,300 |
2022/12/20 | 2,982 | 3,010 | 2,881 | 2,900 | -15 | -0.5% | 139,500 |
2022/12/19 | 2,880 | 2,924 | 2,872 | 2,915 | +14 | +0.5% | 51,500 |
2022/12/16 | 2,900 | 2,906 | 2,878 | 2,901 | -12 | -0.4% | 69,900 |
2022/12/15 | 2,899 | 2,935 | 2,899 | 2,913 | -14 | -0.5% | 39,300 |
2022/12/14 | 2,928 | 2,950 | 2,913 | 2,927 | +14 | +0.5% | 45,000 |
2022/12/13 | 2,888 | 2,913 | 2,882 | 2,913 | +50 | +1.7% | 55,900 |
2022/12/12 | 2,878 | 2,878 | 2,853 | 2,863 | -20 | -0.7% | 34,200 |
2022/12/09 | 2,860 | 2,898 | 2,860 | 2,883 | +6 | +0.2% | 60,300 |
2022/12/08 | 2,860 | 2,879 | 2,830 | 2,877 | +17 | +0.6% | 43,700 |
2022/12/07 | 2,839 | 2,862 | 2,828 | 2,860 | ±0 | ±0% | 30,300 |
2022/12/06 | 2,833 | 2,871 | 2,826 | 2,860 | +17 | +0.6% | 54,200 |
2022/12/05 | 2,856 | 2,856 | 2,826 | 2,843 | -11 | -0.4% | 45,200 |
2022/12/02 | 2,890 | 2,900 | 2,822 | 2,854 | -65 | -2.2% | 148,700 |
2022/12/01 | 2,978 | 2,994 | 2,907 | 2,919 | -46 | -1.6% | 59,500 |
2022/11/30 | 2,946 | 2,975 | 2,933 | 2,965 | +3 | +0.1% | 74,000 |
2022/11/29 | 2,970 | 2,978 | 2,937 | 2,962 | -48 | -1.6% | 84,200 |
2022/11/28 | 3,040 | 3,040 | 3,010 | 3,010 | -20 | -0.7% | 40,700 |
2022/11/25 | 3,045 | 3,045 | 3,000 | 3,030 | +10 | +0.3% | 52,800 |
2022/11/24 | 3,005 | 3,055 | 3,000 | 3,020 | ±0 | ±0% | 62,400 |
2022/11/22 | 2,968 | 3,040 | 2,968 | 3,020 | +44 | +1.5% | 85,800 |
2022/11/21 | 2,985 | 3,005 | 2,957 | 2,976 | +13 | +0.4% | 74,500 |
2022/11/18 | 2,972 | 2,976 | 2,955 | 2,963 | +19 | +0.6% | 34,700 |
2022/11/17 | 2,922 | 2,965 | 2,922 | 2,944 | +26 | +0.9% | 51,300 |
2022/11/16 | 2,886 | 2,941 | 2,876 | 2,918 | +2 | +0.1% | 62,900 |
2022/11/15 | 2,909 | 2,923 | 2,873 | 2,916 | +15 | +0.5% | 87,000 |
2022/11/14 | 2,929 | 2,934 | 2,861 | 2,901 | -28 | -1% | 83,900 |
2022/11/11 | 2,970 | 2,980 | 2,896 | 2,929 | -4 | -0.1% | 80,900 |
2022/11/10 | 2,947 | 2,947 | 2,842 | 2,933 | -14 | -0.5% | 164,400 |
2022/11/09 | 2,949 | 2,967 | 2,940 | 2,947 | +7 | +0.2% | 74,100 |
2022/11/08 | 2,922 | 2,945 | 2,912 | 2,940 | +39 | +1.3% | 54,100 |
2022/11/07 | 2,908 | 2,924 | 2,890 | 2,901 | +17 | +0.6% | 39,600 |
2022/11/04 | 2,923 | 2,923 | 2,850 | 2,884 | -52 | -1.8% | 74,400 |
2022/11/02 | 2,896 | 2,967 | 2,884 | 2,936 | +38 | +1.3% | 79,100 |
2022/11/01 | 2,905 | 2,913 | 2,888 | 2,898 | -2 | -0.1% | 48,400 |
2022/10/31 | 2,882 | 2,902 | 2,870 | 2,900 | +34 | +1.2% | 53,900 |
551~
600
件表示中 / 5221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 | 280,100円 | +8.2% | +8.9% | 3.03% | 9.93倍 | 1.26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 | 217,600円 | +5.5% | +5.8% | 1.33% | 23.11倍 | 3.56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 | 574,000円 | +2.7% | +10.7% | 2.96% | 9.11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 | 244,800円 | +3.0% | +1.7% | 3.02% | 11.71倍 | 1.08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 | 1,009,000円 | +9.8% | +6.0% | 0.79% | 19.07倍 | 0.98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