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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,452 | 2,459 | 2,402 | 2,447 | +45 | +1.9% | 44,400 |
| 2024/11/01 | 2,491 | 2,491 | 2,401 | 2,402 | -112 | -4.5% | 70,700 |
| 2024/10/31 | 2,496 | 2,515 | 2,484 | 2,514 | +26 | +1% | 36,200 |
| 2024/10/30 | 2,521 | 2,522 | 2,488 | 2,488 | -24 | -1% | 56,100 |
| 2024/10/29 | 2,468 | 2,522 | 2,468 | 2,512 | +26 | +1% | 58,700 |
| 2024/10/28 | 2,471 | 2,514 | 2,471 | 2,486 | +40 | +1.6% | 26,000 |
| 2024/10/25 | 2,508 | 2,508 | 2,446 | 2,446 | -54 | -2.2% | 38,900 |
| 2024/10/24 | 2,498 | 2,501 | 2,465 | 2,500 | +9 | +0.4% | 34,200 |
| 2024/10/23 | 2,525 | 2,525 | 2,485 | 2,491 | -25 | -1% | 38,100 |
| 2024/10/22 | 2,560 | 2,564 | 2,514 | 2,516 | -59 | -2.3% | 48,000 |
| 2024/10/21 | 2,594 | 2,599 | 2,564 | 2,575 | +8 | +0.3% | 28,800 |
| 2024/10/18 | 2,581 | 2,588 | 2,560 | 2,567 | -14 | -0.5% | 30,000 |
| 2024/10/17 | 2,609 | 2,609 | 2,567 | 2,581 | -14 | -0.5% | 18,400 |
| 2024/10/16 | 2,639 | 2,650 | 2,593 | 2,595 | -44 | -1.7% | 40,100 |
| 2024/10/15 | 2,593 | 2,639 | 2,550 | 2,639 | +62 | +2.4% | 71,600 |
| 2024/10/11 | 2,554 | 2,577 | 2,550 | 2,577 | +5 | +0.2% | 44,700 |
| 2024/10/10 | 2,607 | 2,607 | 2,565 | 2,572 | -35 | -1.3% | 34,600 |
| 2024/10/09 | 2,607 | 2,632 | 2,586 | 2,607 | -19 | -0.7% | 57,400 |
| 2024/10/08 | 2,646 | 2,650 | 2,613 | 2,626 | -44 | -1.6% | 71,800 |
| 2024/10/07 | 2,656 | 2,675 | 2,624 | 2,670 | +37 | +1.4% | 65,200 |
| 2024/10/04 | 2,698 | 2,698 | 2,623 | 2,633 | -108 | -3.9% | 117,000 |
| 2024/10/03 | 2,748 | 2,779 | 2,723 | 2,741 | +35 | +1.3% | 98,400 |
| 2024/10/02 | 2,720 | 2,762 | 2,689 | 2,706 | -64 | -2.3% | 107,300 |
| 2024/10/01 | 2,753 | 2,770 | 2,723 | 2,770 | +47 | +1.7% | 70,600 |
| 2024/09/30 | 2,700 | 2,760 | 2,690 | 2,723 | -36 | -1.3% | 82,500 |
| 2024/09/27 | 2,732 | 2,779 | 2,731 | 2,759 | +41 | +1.5% | 83,000 |
| 2024/09/26 | 2,660 | 2,718 | 2,660 | 2,718 | +68 | +2.6% | 108,700 |
| 2024/09/25 | 2,630 | 2,673 | 2,569 | 2,650 | +66 | +2.6% | 100,600 |
| 2024/09/24 | 2,588 | 2,592 | 2,562 | 2,584 | -9 | -0.3% | 46,600 |
| 2024/09/20 | 2,605 | 2,615 | 2,571 | 2,593 | +2 | +0.1% | 54,100 |
| 2024/09/19 | 2,589 | 2,616 | 2,572 | 2,591 | -11 | -0.4% | 43,600 |
| 2024/09/18 | 2,490 | 2,609 | 2,490 | 2,602 | +149 | +6.1% | 134,800 |
| 2024/09/17 | 2,431 | 2,453 | 2,411 | 2,453 | +42 | +1.7% | 49,600 |
| 2024/09/13 | 2,395 | 2,434 | 2,375 | 2,411 | -6 | -0.2% | 48,200 |
| 2024/09/12 | 2,442 | 2,449 | 2,400 | 2,417 | +13 | +0.5% | 54,400 |
| 2024/09/11 | 2,436 | 2,438 | 2,380 | 2,404 | -39 | -1.6% | 43,700 |
| 2024/09/10 | 2,450 | 2,462 | 2,436 | 2,443 | -15 | -0.6% | 31,700 |
| 2024/09/09 | 2,416 | 2,458 | 2,415 | 2,458 | +2 | +0.1% | 70,700 |
| 2024/09/06 | 2,512 | 2,520 | 2,453 | 2,456 | -71 | -2.8% | 64,500 |
| 2024/09/05 | 2,513 | 2,549 | 2,489 | 2,527 | +10 | +0.4% | 44,200 |
| 2024/09/04 | 2,525 | 2,579 | 2,500 | 2,517 | -52 | -2% | 54,100 |
| 2024/09/03 | 2,552 | 2,585 | 2,552 | 2,569 | +16 | +0.6% | 58,000 |
| 2024/09/02 | 2,564 | 2,588 | 2,530 | 2,553 | -20 | -0.8% | 50,200 |
| 2024/08/30 | 2,586 | 2,611 | 2,561 | 2,573 | -42 | -1.6% | 47,000 |
| 2024/08/29 | 2,666 | 2,678 | 2,591 | 2,615 | -29 | -1.1% | 93,400 |
| 2024/08/28 | 2,599 | 2,660 | 2,597 | 2,644 | +19 | +0.7% | 39,900 |
| 2024/08/27 | 2,595 | 2,653 | 2,594 | 2,625 | +52 | +2% | 68,600 |
| 2024/08/26 | 2,560 | 2,584 | 2,555 | 2,573 | +12 | +0.5% | 45,400 |
| 2024/08/23 | 2,570 | 2,599 | 2,555 | 2,561 | +11 | +0.4% | 52,400 |
| 2024/08/22 | 2,549 | 2,575 | 2,533 | 2,550 | +16 | +0.6% | 30,800 |
101～
150
件表示中 / 5216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 | 272,900円 | +8.2% | +8.9% | 3.11% | 9.68倍 | 1.23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 | 218,600円 | +5.5% | +5.8% | 1.33% | 23.22倍 | 3.58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 | 575,000円 | +2.7% | +10.7% | 2.96% | 9.13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 | 240,400円 | +3.0% | +1.7% | 3.08% | 11.50倍 | 1.06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 | 1,020,000円 | +9.8% | +6.0% | 0.78% | 19.28倍 | 1.00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
