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 |
|---|---|---|---|---|---|---|---|
| 2021/08/10 | 3,355 | 3,485 | 3,340 | 3,435 | +185 | +5.7% | 191,300 |
| 2021/08/06 | 3,520 | 3,520 | 3,205 | 3,250 | -270 | -7.7% | 294,900 |
| 2021/08/05 | 3,455 | 3,525 | 3,455 | 3,520 | +55 | +1.6% | 54,200 |
| 2021/08/04 | 3,490 | 3,515 | 3,440 | 3,465 | -10 | -0.3% | 59,900 |
| 2021/08/03 | 3,445 | 3,480 | 3,430 | 3,475 | +50 | +1.5% | 116,800 |
| 2021/08/02 | 3,400 | 3,435 | 3,380 | 3,425 | +65 | +1.9% | 45,500 |
| 2021/07/30 | 3,345 | 3,370 | 3,330 | 3,360 | -15 | -0.4% | 37,700 |
| 2021/07/29 | 3,425 | 3,425 | 3,350 | 3,375 | -45 | -1.3% | 44,700 |
| 2021/07/28 | 3,350 | 3,440 | 3,345 | 3,420 | +55 | +1.6% | 88,700 |
| 2021/07/27 | 3,375 | 3,395 | 3,330 | 3,365 | -10 | -0.3% | 48,800 |
| 2021/07/26 | 3,345 | 3,385 | 3,340 | 3,375 | +100 | +3.1% | 80,300 |
| 2021/07/21 | 3,250 | 3,285 | 3,245 | 3,275 | +55 | +1.7% | 54,800 |
| 2021/07/20 | 3,235 | 3,250 | 3,205 | 3,220 | -65 | -2% | 86,900 |
| 2021/07/19 | 3,245 | 3,300 | 3,240 | 3,285 | +20 | +0.6% | 73,400 |
| 2021/07/16 | 3,250 | 3,300 | 3,245 | 3,265 | -20 | -0.6% | 60,300 |
| 2021/07/15 | 3,265 | 3,305 | 3,260 | 3,285 | +25 | +0.8% | 64,700 |
| 2021/07/14 | 3,275 | 3,295 | 3,225 | 3,260 | -60 | -1.8% | 94,800 |
| 2021/07/13 | 3,305 | 3,330 | 3,280 | 3,320 | +15 | +0.5% | 63,700 |
| 2021/07/12 | 3,285 | 3,325 | 3,280 | 3,305 | +65 | +2% | 63,100 |
| 2021/07/09 | 3,260 | 3,260 | 3,190 | 3,240 | -45 | -1.4% | 93,800 |
| 2021/07/08 | 3,315 | 3,325 | 3,280 | 3,285 | -30 | -0.9% | 64,600 |
| 2021/07/07 | 3,330 | 3,365 | 3,310 | 3,315 | -40 | -1.2% | 54,000 |
| 2021/07/06 | 3,415 | 3,415 | 3,355 | 3,355 | -40 | -1.2% | 37,200 |
| 2021/07/05 | 3,400 | 3,410 | 3,360 | 3,395 | +30 | +0.9% | 42,100 |
| 2021/07/02 | 3,330 | 3,390 | 3,330 | 3,365 | +65 | +2% | 60,900 |
| 2021/07/01 | 3,335 | 3,335 | 3,300 | 3,300 | -30 | -0.9% | 29,700 |
| 2021/06/30 | 3,325 | 3,350 | 3,310 | 3,330 | +20 | +0.6% | 44,400 |
| 2021/06/29 | 3,335 | 3,335 | 3,280 | 3,310 | -25 | -0.7% | 54,700 |
| 2021/06/28 | 3,355 | 3,380 | 3,290 | 3,335 | ±0 | ±0% | 105,900 |
| 2021/06/25 | 3,380 | 3,385 | 3,315 | 3,335 | -20 | -0.6% | 82,300 |
| 2021/06/24 | 3,315 | 3,360 | 3,300 | 3,355 | +10 | +0.3% | 47,400 |
| 2021/06/23 | 3,385 | 3,390 | 3,335 | 3,345 | -35 | -1% | 84,500 |
| 2021/06/22 | 3,360 | 3,400 | 3,330 | 3,380 | +90 | +2.7% | 89,800 |
| 2021/06/21 | 3,320 | 3,330 | 3,265 | 3,290 | -90 | -2.7% | 78,200 |
| 2021/06/18 | 3,395 | 3,400 | 3,350 | 3,380 | +10 | +0.3% | 98,000 |
| 2021/06/17 | 3,340 | 3,385 | 3,330 | 3,370 | +55 | +1.7% | 65,200 |
| 2021/06/16 | 3,280 | 3,345 | 3,265 | 3,315 | +10 | +0.3% | 77,000 |
| 2021/06/15 | 3,355 | 3,355 | 3,295 | 3,305 | -50 | -1.5% | 104,000 |
| 2021/06/14 | 3,430 | 3,450 | 3,340 | 3,355 | -65 | -1.9% | 90,400 |
| 2021/06/11 | 3,405 | 3,440 | 3,390 | 3,420 | +25 | +0.7% | 95,100 |
| 2021/06/10 | 3,360 | 3,415 | 3,350 | 3,395 | +50 | +1.5% | 125,000 |
| 2021/06/09 | 3,365 | 3,390 | 3,325 | 3,345 | ±0 | ±0% | 84,000 |
| 2021/06/08 | 3,305 | 3,385 | 3,295 | 3,345 | +35 | +1.1% | 147,600 |
| 2021/06/07 | 3,260 | 3,310 | 3,235 | 3,310 | +110 | +3.4% | 141,100 |
| 2021/06/04 | 3,175 | 3,200 | 3,140 | 3,200 | +25 | +0.8% | 56,400 |
| 2021/06/03 | 3,105 | 3,195 | 3,105 | 3,175 | +75 | +2.4% | 96,200 |
| 2021/06/02 | 3,055 | 3,155 | 3,020 | 3,100 | +45 | +1.5% | 81,100 |
| 2021/06/01 | 3,100 | 3,120 | 3,030 | 3,055 | -45 | -1.5% | 49,500 |
| 2021/05/31 | 3,100 | 3,130 | 3,060 | 3,100 | -15 | -0.5% | 68,300 |
| 2021/05/28 | 3,160 | 3,195 | 3,110 | 3,115 | +25 | +0.8% | 121,500 |
901～
950
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 | 282,800円 | +8.2% | +8.9% | 3.01% | 10.03倍 | 1.27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 | 215,400円 | +5.5% | +5.8% | - | 22.87倍 | 5.66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 | 568,000円 | +2.7% | +10.7% | - | 9.02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 | 248,500円 | +3.0% | +1.7% | - | 11.88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 | 1,015,000円 | +9.8% | +6.0% | - | 19.18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
