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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 3,290 | 3,325 | 3,245 | 3,285 | ±0 | ±0% | 148,600 |
| 2022/03/17 | 3,310 | 3,310 | 3,175 | 3,285 | +20 | +0.6% | 119,300 |
| 2022/03/16 | 3,305 | 3,315 | 3,260 | 3,265 | -65 | -2% | 62,900 |
| 2022/03/15 | 3,310 | 3,375 | 3,305 | 3,330 | -5 | -0.1% | 57,200 |
| 2022/03/14 | 3,320 | 3,350 | 3,295 | 3,335 | +15 | +0.5% | 44,600 |
| 2022/03/11 | 3,340 | 3,365 | 3,315 | 3,320 | -35 | -1% | 50,100 |
| 2022/03/10 | 3,330 | 3,355 | 3,285 | 3,355 | +110 | +3.4% | 67,300 |
| 2022/03/09 | 3,320 | 3,325 | 3,220 | 3,245 | -60 | -1.8% | 95,900 |
| 2022/03/08 | 3,245 | 3,385 | 3,245 | 3,305 | +60 | +1.8% | 122,400 |
| 2022/03/07 | 3,240 | 3,285 | 3,190 | 3,245 | -10 | -0.3% | 98,000 |
| 2022/03/04 | 3,245 | 3,295 | 3,220 | 3,255 | +5 | +0.2% | 91,900 |
| 2022/03/03 | 3,315 | 3,315 | 3,220 | 3,250 | -35 | -1.1% | 75,700 |
| 2022/03/02 | 3,315 | 3,320 | 3,220 | 3,285 | -40 | -1.2% | 87,100 |
| 2022/03/01 | 3,350 | 3,390 | 3,315 | 3,325 | +5 | +0.2% | 88,200 |
| 2022/02/28 | 3,240 | 3,335 | 3,215 | 3,320 | +95 | +2.9% | 139,300 |
| 2022/02/25 | 3,270 | 3,295 | 3,175 | 3,225 | -5 | -0.2% | 178,600 |
| 2022/02/24 | 3,045 | 3,245 | 3,045 | 3,230 | +200 | +6.6% | 240,800 |
| 2022/02/22 | 3,010 | 3,100 | 3,000 | 3,030 | ±0 | ±0% | 148,200 |
| 2022/02/21 | 2,900 | 3,060 | 2,900 | 3,030 | +83 | +2.8% | 143,900 |
| 2022/02/18 | 2,950 | 2,976 | 2,863 | 2,947 | -73 | -2.4% | 236,800 |
| 2022/02/17 | 3,140 | 3,145 | 2,965 | 3,020 | -140 | -4.4% | 233,400 |
| 2022/02/16 | 3,240 | 3,245 | 3,135 | 3,160 | -75 | -2.3% | 122,900 |
| 2022/02/15 | 3,200 | 3,305 | 3,195 | 3,235 | +75 | +2.4% | 125,100 |
| 2022/02/14 | 3,180 | 3,295 | 3,125 | 3,160 | -150 | -4.5% | 208,300 |
| 2022/02/10 | 3,355 | 3,440 | 3,235 | 3,310 | -35 | -1% | 186,400 |
| 2022/02/09 | 3,340 | 3,365 | 3,260 | 3,345 | +70 | +2.1% | 84,300 |
| 2022/02/08 | 3,215 | 3,340 | 3,170 | 3,275 | +5 | +0.2% | 85,100 |
| 2022/02/07 | 3,380 | 3,395 | 3,260 | 3,270 | -155 | -4.5% | 115,300 |
| 2022/02/04 | 3,450 | 3,520 | 3,370 | 3,425 | -45 | -1.3% | 99,000 |
| 2022/02/03 | 3,515 | 3,555 | 3,455 | 3,470 | -85 | -2.4% | 66,700 |
| 2022/02/02 | 3,490 | 3,555 | 3,490 | 3,555 | +75 | +2.2% | 63,400 |
| 2022/02/01 | 3,560 | 3,575 | 3,430 | 3,480 | -55 | -1.6% | 93,600 |
| 2022/01/31 | 3,380 | 3,575 | 3,375 | 3,535 | +150 | +4.4% | 107,400 |
| 2022/01/28 | 3,460 | 3,490 | 3,380 | 3,385 | -20 | -0.6% | 62,400 |
| 2022/01/27 | 3,505 | 3,560 | 3,360 | 3,405 | -30 | -0.9% | 118,400 |
| 2022/01/26 | 3,510 | 3,540 | 3,350 | 3,435 | -75 | -2.1% | 140,300 |
| 2022/01/25 | 3,675 | 3,675 | 3,490 | 3,510 | -110 | -3% | 133,700 |
| 2022/01/24 | 3,620 | 3,630 | 3,540 | 3,620 | +40 | +1.1% | 58,700 |
| 2022/01/21 | 3,575 | 3,590 | 3,505 | 3,580 | +10 | +0.3% | 92,200 |
| 2022/01/20 | 3,525 | 3,585 | 3,470 | 3,570 | +70 | +2% | 100,600 |
| 2022/01/19 | 3,465 | 3,520 | 3,440 | 3,500 | ±0 | ±0% | 144,400 |
| 2022/01/18 | 3,515 | 3,545 | 3,475 | 3,500 | ±0 | ±0% | 70,000 |
| 2022/01/17 | 3,500 | 3,515 | 3,485 | 3,500 | +10 | +0.3% | 85,000 |
| 2022/01/14 | 3,500 | 3,505 | 3,425 | 3,490 | -20 | -0.6% | 138,800 |
| 2022/01/13 | 3,545 | 3,555 | 3,500 | 3,510 | -15 | -0.4% | 56,900 |
| 2022/01/12 | 3,510 | 3,555 | 3,490 | 3,525 | +30 | +0.9% | 63,000 |
| 2022/01/11 | 3,575 | 3,575 | 3,400 | 3,495 | -10 | -0.3% | 156,700 |
| 2022/01/07 | 3,460 | 3,575 | 3,435 | 3,505 | +85 | +2.5% | 166,700 |
| 2022/01/06 | 3,370 | 3,475 | 3,345 | 3,420 | +35 | +1% | 122,400 |
| 2022/01/05 | 3,350 | 3,400 | 3,345 | 3,385 | +55 | +1.7% | 112,900 |
751～
800
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
