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 |
---|---|---|---|---|---|---|---|
2024/02/21 | 2,410 | 2,426 | 2,394 | 2,400 | -7 | -0.3% | 106,000 |
2024/02/20 | 2,400 | 2,426 | 2,366 | 2,407 | +82 | +3.5% | 338,700 |
2024/02/19 | 2,310 | 2,340 | 2,287 | 2,325 | +30 | +1.3% | 243,200 |
2024/02/16 | 2,223 | 2,298 | 2,201 | 2,295 | +122 | +5.6% | 175,200 |
2024/02/15 | 2,316 | 2,329 | 2,173 | 2,173 | -193 | -8.2% | 225,900 |
2024/02/14 | 2,426 | 2,426 | 2,348 | 2,366 | -72 | -3% | 150,500 |
2024/02/13 | 2,470 | 2,470 | 2,422 | 2,438 | ±0 | ±0% | 65,400 |
2024/02/09 | 2,468 | 2,469 | 2,434 | 2,438 | -38 | -1.5% | 53,400 |
2024/02/08 | 2,471 | 2,512 | 2,435 | 2,476 | +2 | +0.1% | 101,500 |
2024/02/07 | 2,485 | 2,505 | 2,468 | 2,474 | -9 | -0.4% | 75,000 |
2024/02/06 | 2,531 | 2,531 | 2,483 | 2,483 | -52 | -2.1% | 41,800 |
2024/02/05 | 2,509 | 2,541 | 2,500 | 2,535 | +21 | +0.8% | 81,400 |
2024/02/02 | 2,481 | 2,525 | 2,475 | 2,514 | +33 | +1.3% | 42,400 |
2024/02/01 | 2,480 | 2,498 | 2,466 | 2,481 | -23 | -0.9% | 38,200 |
2024/01/31 | 2,506 | 2,513 | 2,476 | 2,504 | +2 | +0.1% | 42,000 |
2024/01/30 | 2,545 | 2,545 | 2,500 | 2,502 | -34 | -1.3% | 41,000 |
2024/01/29 | 2,520 | 2,547 | 2,508 | 2,536 | +16 | +0.6% | 32,600 |
2024/01/26 | 2,517 | 2,528 | 2,498 | 2,520 | -8 | -0.3% | 33,200 |
2024/01/25 | 2,530 | 2,562 | 2,521 | 2,528 | +11 | +0.4% | 84,600 |
2024/01/24 | 2,539 | 2,550 | 2,498 | 2,517 | -2 | -0.1% | 42,600 |
2024/01/23 | 2,515 | 2,532 | 2,496 | 2,519 | ±0 | ±0% | 45,300 |
2024/01/22 | 2,498 | 2,534 | 2,498 | 2,519 | +32 | +1.3% | 61,600 |
2024/01/19 | 2,463 | 2,500 | 2,463 | 2,487 | +24 | +1% | 49,700 |
2024/01/18 | 2,479 | 2,493 | 2,460 | 2,463 | -25 | -1% | 70,900 |
2024/01/17 | 2,489 | 2,520 | 2,477 | 2,488 | -1 | ±0% | 54,000 |
2024/01/16 | 2,539 | 2,545 | 2,487 | 2,489 | -78 | -3% | 76,900 |
2024/01/15 | 2,545 | 2,580 | 2,530 | 2,567 | +21 | +0.8% | 56,000 |
2024/01/12 | 2,572 | 2,572 | 2,536 | 2,546 | -8 | -0.3% | 70,500 |
2024/01/11 | 2,581 | 2,585 | 2,554 | 2,554 | -8 | -0.3% | 67,700 |
2024/01/10 | 2,553 | 2,573 | 2,526 | 2,562 | +15 | +0.6% | 63,700 |
2024/01/09 | 2,503 | 2,549 | 2,503 | 2,547 | +44 | +1.8% | 62,900 |
2024/01/05 | 2,555 | 2,555 | 2,502 | 2,503 | -31 | -1.2% | 59,600 |
2024/01/04 | 2,481 | 2,534 | 2,464 | 2,534 | +76 | +3.1% | 80,400 |
2023/12/29 | 2,443 | 2,462 | 2,438 | 2,458 | +17 | +0.7% | 55,600 |
2023/12/28 | 2,370 | 2,444 | 2,366 | 2,441 | -27 | -1.1% | 85,300 |
2023/12/27 | 2,442 | 2,479 | 2,430 | 2,468 | +46 | +1.9% | 132,100 |
2023/12/26 | 2,443 | 2,443 | 2,417 | 2,422 | -9 | -0.4% | 90,400 |
2023/12/25 | 2,489 | 2,490 | 2,421 | 2,431 | -30 | -1.2% | 60,100 |
2023/12/22 | 2,440 | 2,467 | 2,434 | 2,461 | +22 | +0.9% | 61,200 |
2023/12/21 | 2,421 | 2,470 | 2,409 | 2,439 | -10 | -0.4% | 98,500 |
2023/12/20 | 2,490 | 2,496 | 2,448 | 2,449 | -41 | -1.6% | 93,100 |
2023/12/19 | 2,450 | 2,491 | 2,439 | 2,490 | +16 | +0.6% | 84,900 |
2023/12/18 | 2,481 | 2,481 | 2,443 | 2,474 | -31 | -1.2% | 58,000 |
2023/12/15 | 2,459 | 2,506 | 2,451 | 2,505 | +62 | +2.5% | 81,500 |
2023/12/14 | 2,460 | 2,460 | 2,419 | 2,443 | -31 | -1.3% | 118,500 |
2023/12/13 | 2,497 | 2,502 | 2,456 | 2,474 | -19 | -0.8% | 75,200 |
2023/12/12 | 2,465 | 2,502 | 2,465 | 2,493 | +41 | +1.7% | 77,800 |
2023/12/11 | 2,407 | 2,452 | 2,402 | 2,452 | +40 | +1.7% | 99,500 |
2023/12/08 | 2,384 | 2,423 | 2,375 | 2,412 | +7 | +0.3% | 131,700 |
2023/12/07 | 2,458 | 2,463 | 2,395 | 2,405 | -78 | -3.1% | 131,200 |
51~
100
件表示中 / 4993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 | 269,700円 | +4.2% | +3.8% | 2.60% | 10.21倍 | 1.35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 |
鴻池運輸 | 223,000円 | +0.5% | +16.2% | 2.78% | 10.95倍 | 0.91倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の2本柱 |
サカイ引越 | 247,500円 | +3.9% | +5.2% | 2.14% | 11.31倍 | 1.17倍 |
|
引っ越し業界首位。近畿地盤に全国展開。輸送サービス品質向上に力。1日2回転の効率経営 |
丸全運 | 480,500円 | +2.9% | +8.8% | 2.71% | 9.00倍 | 0.80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 |
C&FロジHD | 376,000円 | +3.2% | -6.8% | 1.04% | 27.11倍 | 1.65倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。総合物流企業を志向 |
市場注目の銘柄
チャート関連のコラム