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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 3,275 | 3,280 | 3,205 | 3,210 | -50 | -1.5% | 50,000 |
| 2021/12/17 | 3,340 | 3,365 | 3,250 | 3,260 | -95 | -2.8% | 77,500 |
| 2021/12/16 | 3,395 | 3,405 | 3,305 | 3,355 | +30 | +0.9% | 67,100 |
| 2021/12/15 | 3,225 | 3,340 | 3,225 | 3,325 | +55 | +1.7% | 64,500 |
| 2021/12/14 | 3,380 | 3,395 | 3,220 | 3,270 | -130 | -3.8% | 171,000 |
| 2021/12/13 | 3,435 | 3,450 | 3,395 | 3,400 | -20 | -0.6% | 49,200 |
| 2021/12/10 | 3,435 | 3,435 | 3,360 | 3,420 | -15 | -0.4% | 89,400 |
| 2021/12/09 | 3,470 | 3,495 | 3,385 | 3,435 | -35 | -1% | 80,300 |
| 2021/12/08 | 3,600 | 3,615 | 3,465 | 3,470 | -80 | -2.3% | 80,200 |
| 2021/12/07 | 3,530 | 3,560 | 3,490 | 3,550 | +85 | +2.5% | 68,900 |
| 2021/12/06 | 3,480 | 3,485 | 3,415 | 3,465 | -45 | -1.3% | 79,600 |
| 2021/12/03 | 3,440 | 3,510 | 3,425 | 3,510 | +80 | +2.3% | 51,100 |
| 2021/12/02 | 3,460 | 3,460 | 3,400 | 3,430 | -25 | -0.7% | 94,300 |
| 2021/12/01 | 3,450 | 3,470 | 3,360 | 3,455 | -10 | -0.3% | 114,500 |
| 2021/11/30 | 3,505 | 3,560 | 3,445 | 3,465 | +30 | +0.9% | 111,100 |
| 2021/11/29 | 3,395 | 3,500 | 3,360 | 3,435 | -20 | -0.6% | 94,000 |
| 2021/11/26 | 3,525 | 3,525 | 3,425 | 3,455 | -85 | -2.4% | 81,800 |
| 2021/11/25 | 3,555 | 3,560 | 3,510 | 3,540 | -25 | -0.7% | 46,300 |
| 2021/11/24 | 3,610 | 3,640 | 3,550 | 3,565 | -25 | -0.7% | 64,900 |
| 2021/11/22 | 3,600 | 3,645 | 3,555 | 3,590 | +20 | +0.6% | 64,000 |
| 2021/11/19 | 3,565 | 3,615 | 3,525 | 3,570 | +10 | +0.3% | 56,400 |
| 2021/11/18 | 3,625 | 3,650 | 3,525 | 3,560 | -105 | -2.9% | 104,200 |
| 2021/11/17 | 3,680 | 3,770 | 3,640 | 3,665 | +55 | +1.5% | 153,700 |
| 2021/11/16 | 3,665 | 3,680 | 3,585 | 3,610 | +15 | +0.4% | 126,200 |
| 2021/11/15 | 3,500 | 3,650 | 3,475 | 3,595 | +120 | +3.5% | 154,800 |
| 2021/11/12 | 3,540 | 3,580 | 3,450 | 3,475 | -95 | -2.7% | 165,700 |
| 2021/11/11 | 3,625 | 3,680 | 3,550 | 3,570 | -90 | -2.5% | 185,500 |
| 2021/11/10 | 3,890 | 3,945 | 3,600 | 3,660 | -200 | -5.2% | 337,000 |
| 2021/11/09 | 3,900 | 3,910 | 3,820 | 3,860 | -40 | -1% | 113,900 |
| 2021/11/08 | 4,045 | 4,045 | 3,890 | 3,900 | -150 | -3.7% | 121,500 |
| 2021/11/05 | 4,115 | 4,170 | 4,035 | 4,050 | -50 | -1.2% | 56,300 |
| 2021/11/04 | 4,090 | 4,120 | 4,065 | 4,100 | +35 | +0.9% | 82,200 |
| 2021/11/02 | 4,085 | 4,125 | 4,065 | 4,065 | -45 | -1.1% | 64,400 |
| 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 |
901～
950
件表示中 / 5312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 | 342,500円 | +8.2% | +8.9% | 2.48% | 12.15倍 | 1.54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 | 721,000円 | +5.8% | +4.6% | 2.50% | 11.73倍 | 1.08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 | 344,500円 | +4.6% | -2.2% | 2.21% | 9.75倍 | 0.44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 | 290,000円 | +3.7% | +1.7% | 3.38% | 13.23倍 | 1.23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 |
| 富士急 | 213,300円 | +5.0% | +4.0% | 1.41% | 21.37倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
