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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,080 | 4,120 | 4,050 | 4,110 | +75 | +1.9% | 47,500 |
| 2021/10/29 | 4,090 | 4,090 | 4,020 | 4,035 | -60 | -1.5% | 39,700 |
| 2021/10/28 | 4,065 | 4,095 | 4,025 | 4,095 | +30 | +0.7% | 45,600 |
| 2021/10/27 | 4,075 | 4,080 | 3,995 | 4,065 | +25 | +0.6% | 38,300 |
| 2021/10/26 | 4,105 | 4,105 | 4,025 | 4,040 | -50 | -1.2% | 40,800 |
| 2021/10/25 | 4,030 | 4,120 | 4,025 | 4,090 | +55 | +1.4% | 52,100 |
| 2021/10/22 | 4,000 | 4,095 | 3,965 | 4,035 | +5 | +0.1% | 71,800 |
| 2021/10/21 | 4,150 | 4,165 | 4,030 | 4,030 | -150 | -3.6% | 76,300 |
| 2021/10/20 | 4,280 | 4,305 | 4,150 | 4,180 | -70 | -1.6% | 114,700 |
| 2021/10/19 | 4,175 | 4,270 | 4,150 | 4,250 | +55 | +1.3% | 62,900 |
| 2021/10/18 | 4,200 | 4,230 | 4,140 | 4,195 | +60 | +1.5% | 61,700 |
| 2021/10/15 | 4,125 | 4,150 | 4,105 | 4,135 | +50 | +1.2% | 66,800 |
| 2021/10/14 | 4,035 | 4,100 | 3,970 | 4,085 | +45 | +1.1% | 45,700 |
| 2021/10/13 | 4,015 | 4,085 | 4,000 | 4,040 | -40 | -1% | 47,000 |
| 2021/10/12 | 4,105 | 4,105 | 4,025 | 4,080 | -35 | -0.9% | 59,200 |
| 2021/10/11 | 4,005 | 4,125 | 3,975 | 4,115 | +155 | +3.9% | 71,500 |
| 2021/10/08 | 3,965 | 4,020 | 3,945 | 3,960 | +35 | +0.9% | 68,200 |
| 2021/10/07 | 3,860 | 3,975 | 3,855 | 3,925 | +40 | +1% | 62,300 |
| 2021/10/06 | 3,950 | 4,025 | 3,875 | 3,885 | -25 | -0.6% | 103,100 |
| 2021/10/05 | 3,945 | 3,955 | 3,810 | 3,910 | -105 | -2.6% | 265,600 |
| 2021/10/04 | 4,190 | 4,215 | 3,945 | 4,015 | -135 | -3.3% | 169,200 |
| 2021/10/01 | 4,155 | 4,205 | 4,105 | 4,150 | -75 | -1.8% | 113,300 |
| 2021/09/30 | 4,260 | 4,330 | 4,210 | 4,225 | -15 | -0.4% | 97,000 |
| 2021/09/29 | 4,160 | 4,260 | 4,100 | 4,240 | +10 | +0.2% | 97,100 |
| 2021/09/28 | 4,330 | 4,330 | 4,180 | 4,230 | -95 | -2.2% | 107,700 |
| 2021/09/27 | 4,390 | 4,405 | 4,310 | 4,325 | +20 | +0.5% | 88,500 |
| 2021/09/24 | 4,275 | 4,315 | 4,230 | 4,305 | +155 | +3.7% | 98,400 |
| 2021/09/22 | 4,205 | 4,245 | 4,150 | 4,150 | -95 | -2.2% | 73,200 |
| 2021/09/21 | 4,120 | 4,275 | 4,070 | 4,245 | +5 | +0.1% | 93,300 |
| 2021/09/17 | 4,250 | 4,270 | 4,235 | 4,240 | -10 | -0.2% | 90,200 |
| 2021/09/16 | 4,215 | 4,265 | 4,195 | 4,250 | +55 | +1.3% | 87,400 |
| 2021/09/15 | 4,205 | 4,265 | 4,160 | 4,195 | -80 | -1.9% | 88,400 |
| 2021/09/14 | 4,200 | 4,285 | 4,180 | 4,275 | +85 | +2% | 95,500 |
| 2021/09/13 | 4,035 | 4,200 | 4,025 | 4,190 | +100 | +2.4% | 82,900 |
| 2021/09/10 | 4,085 | 4,100 | 4,035 | 4,090 | +15 | +0.4% | 69,900 |
| 2021/09/09 | 4,050 | 4,090 | 4,020 | 4,075 | -45 | -1.1% | 62,500 |
| 2021/09/08 | 4,040 | 4,135 | 4,040 | 4,120 | +50 | +1.2% | 47,500 |
| 2021/09/07 | 4,120 | 4,150 | 4,030 | 4,070 | +65 | +1.6% | 97,600 |
| 2021/09/06 | 3,940 | 4,020 | 3,920 | 4,005 | +100 | +2.6% | 78,000 |
| 2021/09/03 | 3,925 | 3,945 | 3,885 | 3,905 | -5 | -0.1% | 58,100 |
| 2021/09/02 | 3,900 | 3,935 | 3,870 | 3,910 | -5 | -0.1% | 87,900 |
| 2021/09/01 | 4,000 | 4,000 | 3,865 | 3,915 | -45 | -1.1% | 82,000 |
| 2021/08/31 | 3,925 | 3,965 | 3,880 | 3,960 | -35 | -0.9% | 88,400 |
| 2021/08/30 | 3,835 | 3,995 | 3,800 | 3,995 | +215 | +5.7% | 126,800 |
| 2021/08/27 | 3,815 | 3,815 | 3,760 | 3,780 | -60 | -1.6% | 42,800 |
| 2021/08/26 | 3,815 | 3,845 | 3,785 | 3,840 | ±0 | ±0% | 48,900 |
| 2021/08/25 | 3,865 | 3,900 | 3,790 | 3,840 | +15 | +0.4% | 86,800 |
| 2021/08/24 | 3,735 | 3,845 | 3,725 | 3,825 | +65 | +1.7% | 126,600 |
| 2021/08/23 | 3,775 | 3,790 | 3,720 | 3,760 | +110 | +3% | 84,300 |
| 2021/08/20 | 3,755 | 3,790 | 3,635 | 3,650 | -140 | -3.7% | 117,100 |
751～
800
件表示中 / 5129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 | 236,500円 | +2.3% | -11.4% | 2.96% | 10.44倍 | 1.11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 |
| サカイ引越 | 238,100円 | +3.0% | +1.7% | 3.11% | 11.39倍 | 1.05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 | 124,100円 | +3.9% | +5.1% | 2.82% | 10.68倍 | 1.07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 |
| トナミＨＤ | 541,000円 | +9.8% | +6.0% | 2.96% | 10.23倍 | 0.53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。３ＰＬ、システム開発も |
| 神奈交 | 360,000円 | -0.4% | -19.1% | 2.22% | 10.25倍 | 0.77倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
