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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 3,160 | 3,170 | 3,130 | 3,130 | -30 | -0.9% | 39,600 |
| 2023/05/25 | 3,195 | 3,205 | 3,160 | 3,160 | -20 | -0.6% | 54,700 |
| 2023/05/24 | 3,220 | 3,235 | 3,180 | 3,180 | -75 | -2.3% | 74,900 |
| 2023/05/23 | 3,250 | 3,300 | 3,235 | 3,255 | +20 | +0.6% | 113,900 |
| 2023/05/22 | 3,195 | 3,255 | 3,180 | 3,235 | +40 | +1.3% | 65,300 |
| 2023/05/19 | 3,215 | 3,230 | 3,185 | 3,195 | -15 | -0.5% | 65,200 |
| 2023/05/18 | 3,200 | 3,240 | 3,190 | 3,210 | ±0 | ±0% | 87,800 |
| 2023/05/17 | 3,275 | 3,275 | 3,205 | 3,210 | -70 | -2.1% | 63,600 |
| 2023/05/16 | 3,255 | 3,310 | 3,230 | 3,280 | +40 | +1.2% | 123,200 |
| 2023/05/15 | 3,190 | 3,245 | 3,115 | 3,240 | -20 | -0.6% | 149,500 |
| 2023/05/12 | 3,165 | 3,270 | 3,110 | 3,260 | +95 | +3% | 188,700 |
| 2023/05/11 | 3,135 | 3,165 | 3,110 | 3,165 | -5 | -0.2% | 97,200 |
| 2023/05/10 | 3,230 | 3,230 | 3,165 | 3,170 | -70 | -2.2% | 57,500 |
| 2023/05/09 | 3,235 | 3,240 | 3,220 | 3,240 | +20 | +0.6% | 71,600 |
| 2023/05/08 | 3,240 | 3,250 | 3,205 | 3,220 | -25 | -0.8% | 63,100 |
| 2023/05/02 | 3,275 | 3,290 | 3,220 | 3,245 | -35 | -1.1% | 60,100 |
| 2023/05/01 | 3,300 | 3,310 | 3,265 | 3,280 | -25 | -0.8% | 61,400 |
| 2023/04/28 | 3,300 | 3,315 | 3,280 | 3,305 | +40 | +1.2% | 94,700 |
| 2023/04/27 | 3,260 | 3,265 | 3,235 | 3,265 | ±0 | ±0% | 63,000 |
| 2023/04/26 | 3,255 | 3,285 | 3,240 | 3,265 | -35 | -1.1% | 60,100 |
| 2023/04/25 | 3,315 | 3,345 | 3,290 | 3,300 | -5 | -0.2% | 79,900 |
| 2023/04/24 | 3,270 | 3,305 | 3,270 | 3,305 | +45 | +1.4% | 67,500 |
| 2023/04/21 | 3,265 | 3,285 | 3,240 | 3,260 | -10 | -0.3% | 64,600 |
| 2023/04/20 | 3,230 | 3,285 | 3,225 | 3,270 | ±0 | ±0% | 56,600 |
| 2023/04/19 | 3,245 | 3,285 | 3,240 | 3,270 | +15 | +0.5% | 61,900 |
| 2023/04/18 | 3,245 | 3,275 | 3,240 | 3,255 | +5 | +0.2% | 53,800 |
| 2023/04/17 | 3,255 | 3,265 | 3,225 | 3,250 | ±0 | ±0% | 44,800 |
| 2023/04/14 | 3,210 | 3,255 | 3,205 | 3,250 | +40 | +1.2% | 61,600 |
| 2023/04/13 | 3,200 | 3,220 | 3,190 | 3,210 | -10 | -0.3% | 56,400 |
| 2023/04/12 | 3,185 | 3,225 | 3,180 | 3,220 | +10 | +0.3% | 67,300 |
| 2023/04/11 | 3,225 | 3,240 | 3,195 | 3,210 | +15 | +0.5% | 67,600 |
| 2023/04/10 | 3,175 | 3,215 | 3,175 | 3,195 | +45 | +1.4% | 66,700 |
| 2023/04/07 | 3,150 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 65,600 |
| 2023/04/06 | 3,225 | 3,230 | 3,135 | 3,150 | -125 | -3.8% | 82,200 |
| 2023/04/05 | 3,350 | 3,355 | 3,270 | 3,275 | -95 | -2.8% | 66,000 |
| 2023/04/04 | 3,340 | 3,380 | 3,330 | 3,370 | +15 | +0.4% | 76,900 |
| 2023/04/03 | 3,385 | 3,405 | 3,340 | 3,355 | -5 | -0.1% | 71,000 |
| 2023/03/31 | 3,345 | 3,375 | 3,340 | 3,360 | +40 | +1.2% | 62,100 |
| 2023/03/30 | 3,315 | 3,330 | 3,295 | 3,320 | -5 | -0.2% | 61,900 |
| 2023/03/29 | 3,270 | 3,325 | 3,255 | 3,325 | +90 | +2.8% | 110,600 |
| 2023/03/28 | 3,275 | 3,290 | 3,235 | 3,235 | -30 | -0.9% | 53,000 |
| 2023/03/27 | 3,255 | 3,290 | 3,230 | 3,265 | +25 | +0.8% | 78,100 |
| 2023/03/24 | 3,265 | 3,290 | 3,240 | 3,240 | -15 | -0.5% | 100,400 |
| 2023/03/23 | 3,200 | 3,255 | 3,195 | 3,255 | +35 | +1.1% | 99,700 |
| 2023/03/22 | 3,230 | 3,245 | 3,210 | 3,220 | +60 | +1.9% | 44,000 |
| 2023/03/20 | 3,285 | 3,305 | 3,160 | 3,160 | -120 | -3.7% | 99,800 |
| 2023/03/17 | 3,250 | 3,285 | 3,245 | 3,280 | +55 | +1.7% | 76,000 |
| 2023/03/16 | 3,165 | 3,250 | 3,160 | 3,225 | ±0 | ±0% | 101,000 |
| 2023/03/15 | 3,210 | 3,255 | 3,205 | 3,225 | +50 | +1.6% | 58,100 |
| 2023/03/14 | 3,195 | 3,220 | 3,160 | 3,175 | -80 | -2.5% | 82,700 |
551～
600
件表示中 / 5311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 | 346,500円 | +8.2% | +8.9% | 2.45% | 12.29倍 | 1.56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 | 730,000円 | +5.8% | +4.6% | 2.47% | 11.88倍 | 1.10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 | 351,000円 | +4.6% | -2.2% | 2.17% | 9.93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 |
| サカイ引越 | 291,500円 | +3.7% | +1.7% | 3.36% | 13.29倍 | 1.24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 |
| ハマキョウ | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
