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 |
---|---|---|---|---|---|---|---|
2022/10/31 | 2,882 | 2,902 | 2,870 | 2,900 | +34 | +1.2% | 53,900 |
2022/10/28 | 2,813 | 2,889 | 2,813 | 2,866 | +20 | +0.7% | 148,200 |
2022/10/27 | 2,856 | 2,863 | 2,828 | 2,846 | -19 | -0.7% | 43,400 |
2022/10/26 | 2,829 | 2,880 | 2,829 | 2,865 | +53 | +1.9% | 48,700 |
2022/10/25 | 2,852 | 2,852 | 2,795 | 2,812 | -15 | -0.5% | 84,900 |
2022/10/24 | 2,897 | 2,909 | 2,826 | 2,827 | -45 | -1.6% | 43,000 |
2022/10/21 | 2,870 | 2,891 | 2,850 | 2,872 | -21 | -0.7% | 74,100 |
2022/10/20 | 2,880 | 2,919 | 2,880 | 2,893 | -17 | -0.6% | 198,900 |
2022/10/19 | 2,905 | 2,925 | 2,900 | 2,910 | ±0 | ±0% | 33,800 |
2022/10/18 | 2,950 | 2,956 | 2,909 | 2,910 | -7 | -0.2% | 37,300 |
2022/10/17 | 2,938 | 2,943 | 2,890 | 2,917 | -25 | -0.8% | 70,700 |
2022/10/14 | 2,915 | 2,968 | 2,900 | 2,942 | +71 | +2.5% | 111,700 |
2022/10/13 | 2,856 | 2,879 | 2,825 | 2,871 | +41 | +1.4% | 59,800 |
2022/10/12 | 2,848 | 2,878 | 2,816 | 2,830 | -18 | -0.6% | 62,300 |
2022/10/11 | 2,867 | 2,867 | 2,815 | 2,848 | -28 | -1% | 72,600 |
2022/10/07 | 2,842 | 2,888 | 2,842 | 2,876 | -4 | -0.1% | 36,800 |
2022/10/06 | 2,890 | 2,911 | 2,864 | 2,880 | -15 | -0.5% | 70,900 |
2022/10/05 | 2,927 | 2,927 | 2,862 | 2,895 | +5 | +0.2% | 58,700 |
2022/10/04 | 2,868 | 2,904 | 2,840 | 2,890 | +65 | +2.3% | 77,400 |
2022/10/03 | 2,787 | 2,833 | 2,754 | 2,825 | +36 | +1.3% | 63,800 |
2022/09/30 | 2,846 | 2,846 | 2,785 | 2,789 | -77 | -2.7% | 91,200 |
2022/09/29 | 2,845 | 2,883 | 2,831 | 2,866 | +71 | +2.5% | 82,200 |
2022/09/28 | 2,850 | 2,862 | 2,763 | 2,795 | -77 | -2.7% | 153,400 |
2022/09/27 | 2,934 | 2,934 | 2,869 | 2,872 | -55 | -1.9% | 72,500 |
2022/09/26 | 2,920 | 2,975 | 2,896 | 2,927 | -26 | -0.9% | 112,100 |
2022/09/22 | 2,926 | 2,969 | 2,926 | 2,953 | -17 | -0.6% | 77,800 |
2022/09/21 | 2,938 | 2,991 | 2,910 | 2,970 | +1 | ±0% | 93,700 |
2022/09/20 | 2,938 | 2,985 | 2,938 | 2,969 | +50 | +1.7% | 79,700 |
2022/09/16 | 2,907 | 2,944 | 2,906 | 2,919 | +12 | +0.4% | 58,500 |
2022/09/15 | 2,907 | 2,910 | 2,877 | 2,907 | +10 | +0.3% | 38,700 |
2022/09/14 | 2,893 | 2,928 | 2,865 | 2,897 | -44 | -1.5% | 61,700 |
2022/09/13 | 2,913 | 2,980 | 2,910 | 2,941 | +42 | +1.4% | 77,800 |
2022/09/12 | 2,907 | 2,907 | 2,854 | 2,899 | -6 | -0.2% | 97,600 |
2022/09/09 | 2,884 | 2,933 | 2,874 | 2,905 | +7 | +0.2% | 68,200 |
2022/09/08 | 2,901 | 2,943 | 2,896 | 2,898 | +25 | +0.9% | 87,100 |
2022/09/07 | 2,901 | 2,937 | 2,830 | 2,873 | -24 | -0.8% | 97,900 |
2022/09/06 | 2,892 | 2,947 | 2,879 | 2,897 | -23 | -0.8% | 116,400 |
2022/09/05 | 2,889 | 2,920 | 2,866 | 2,920 | +30 | +1% | 79,600 |
2022/09/02 | 2,884 | 2,900 | 2,866 | 2,890 | +6 | +0.2% | 67,900 |
2022/09/01 | 2,908 | 2,908 | 2,850 | 2,884 | -11 | -0.4% | 67,000 |
2022/08/31 | 2,877 | 2,909 | 2,876 | 2,895 | -32 | -1.1% | 75,400 |
2022/08/30 | 2,880 | 2,937 | 2,875 | 2,927 | +63 | +2.2% | 233,700 |
2022/08/29 | 2,835 | 2,875 | 2,827 | 2,864 | -41 | -1.4% | 81,500 |
2022/08/26 | 2,901 | 2,931 | 2,901 | 2,905 | -11 | -0.4% | 52,700 |
2022/08/25 | 2,866 | 2,934 | 2,860 | 2,916 | +70 | +2.5% | 114,200 |
2022/08/24 | 2,870 | 2,875 | 2,835 | 2,846 | -34 | -1.2% | 90,800 |
2022/08/23 | 2,881 | 2,912 | 2,842 | 2,880 | -51 | -1.7% | 83,800 |
2022/08/22 | 2,881 | 2,935 | 2,845 | 2,931 | ±0 | ±0% | 77,600 |
2022/08/19 | 2,939 | 2,998 | 2,919 | 2,931 | +73 | +2.6% | 139,200 |
2022/08/18 | 2,871 | 2,896 | 2,853 | 2,858 | -44 | -1.5% | 67,300 |
601~
650
件表示中 / 5222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 | 285,000円 | +8.2% | +8.9% | 2.98% | 10.11倍 | 1.28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 | 217,000円 | +5.5% | +5.8% | - | 23.04倍 | 5.70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 | 569,000円 | +2.7% | +10.7% | - | 9.04倍 | 1.00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 | 249,100円 | +3.0% | +1.7% | - | 11.91倍 | 1.20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 | 1,016,000円 | +9.8% | +6.0% | - | 19.20倍 | 1.95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