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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,720 | 2,740 | 2,693 | 2,735 | +35 | +1.3% | 167,000 |
| 2024/06/26 | 2,680 | 2,713 | 2,657 | 2,700 | +11 | +0.4% | 150,100 |
| 2024/06/25 | 2,719 | 2,721 | 2,680 | 2,689 | -10 | -0.4% | 51,800 |
| 2024/06/24 | 2,698 | 2,730 | 2,685 | 2,699 | +8 | +0.3% | 75,400 |
| 2024/06/21 | 2,638 | 2,700 | 2,636 | 2,691 | +66 | +2.5% | 89,200 |
| 2024/06/20 | 2,661 | 2,661 | 2,601 | 2,625 | -43 | -1.6% | 55,100 |
| 2024/06/19 | 2,700 | 2,705 | 2,655 | 2,668 | -37 | -1.4% | 36,800 |
| 2024/06/18 | 2,687 | 2,729 | 2,687 | 2,705 | +26 | +1% | 36,000 |
| 2024/06/17 | 2,710 | 2,710 | 2,664 | 2,679 | -55 | -2% | 38,300 |
| 2024/06/14 | 2,628 | 2,734 | 2,628 | 2,734 | +90 | +3.4% | 91,300 |
| 2024/06/13 | 2,658 | 2,683 | 2,627 | 2,644 | -27 | -1% | 45,300 |
| 2024/06/12 | 2,693 | 2,709 | 2,650 | 2,671 | -12 | -0.4% | 27,500 |
| 2024/06/11 | 2,695 | 2,695 | 2,648 | 2,683 | -2 | -0.1% | 55,000 |
| 2024/06/10 | 2,660 | 2,704 | 2,648 | 2,685 | +29 | +1.1% | 51,700 |
| 2024/06/07 | 2,659 | 2,707 | 2,641 | 2,656 | +12 | +0.5% | 91,600 |
| 2024/06/06 | 2,558 | 2,644 | 2,558 | 2,644 | +103 | +4.1% | 93,100 |
| 2024/06/05 | 2,536 | 2,557 | 2,515 | 2,541 | -12 | -0.5% | 27,000 |
| 2024/06/04 | 2,500 | 2,579 | 2,491 | 2,553 | +52 | +2.1% | 48,100 |
| 2024/06/03 | 2,550 | 2,575 | 2,501 | 2,501 | -28 | -1.1% | 59,900 |
| 2024/05/31 | 2,485 | 2,542 | 2,485 | 2,529 | +37 | +1.5% | 113,100 |
| 2024/05/30 | 2,480 | 2,522 | 2,460 | 2,492 | -16 | -0.6% | 82,300 |
| 2024/05/29 | 2,541 | 2,555 | 2,495 | 2,508 | -46 | -1.8% | 55,400 |
| 2024/05/28 | 2,567 | 2,588 | 2,541 | 2,554 | -15 | -0.6% | 35,700 |
| 2024/05/27 | 2,663 | 2,663 | 2,551 | 2,569 | -94 | -3.5% | 53,400 |
| 2024/05/24 | 2,668 | 2,682 | 2,637 | 2,663 | -11 | -0.4% | 81,700 |
| 2024/05/23 | 2,653 | 2,683 | 2,638 | 2,674 | +21 | +0.8% | 49,700 |
| 2024/05/22 | 2,642 | 2,656 | 2,632 | 2,653 | +11 | +0.4% | 43,100 |
| 2024/05/21 | 2,644 | 2,694 | 2,634 | 2,642 | -2 | -0.1% | 53,100 |
| 2024/05/20 | 2,655 | 2,697 | 2,636 | 2,644 | +2 | +0.1% | 54,500 |
| 2024/05/17 | 2,610 | 2,670 | 2,600 | 2,642 | +11 | +0.4% | 26,200 |
| 2024/05/16 | 2,663 | 2,663 | 2,585 | 2,631 | -63 | -2.3% | 58,000 |
| 2024/05/15 | 2,746 | 2,753 | 2,690 | 2,694 | -47 | -1.7% | 40,900 |
| 2024/05/14 | 2,660 | 2,755 | 2,649 | 2,741 | +86 | +3.2% | 92,900 |
| 2024/05/13 | 2,603 | 2,659 | 2,533 | 2,655 | -5 | -0.2% | 101,400 |
| 2024/05/10 | 2,698 | 2,720 | 2,614 | 2,660 | -15 | -0.6% | 149,600 |
| 2024/05/09 | 2,641 | 2,697 | 2,626 | 2,675 | +51 | +1.9% | 49,800 |
| 2024/05/08 | 2,669 | 2,683 | 2,624 | 2,624 | -45 | -1.7% | 46,500 |
| 2024/05/07 | 2,688 | 2,711 | 2,660 | 2,669 | -19 | -0.7% | 54,000 |
| 2024/05/02 | 2,721 | 2,721 | 2,677 | 2,688 | -28 | -1% | 22,500 |
| 2024/05/01 | 2,686 | 2,717 | 2,679 | 2,716 | -5 | -0.2% | 28,300 |
| 2024/04/30 | 2,665 | 2,727 | 2,665 | 2,721 | +42 | +1.6% | 40,200 |
| 2024/04/26 | 2,644 | 2,681 | 2,634 | 2,679 | +12 | +0.4% | 37,100 |
| 2024/04/25 | 2,717 | 2,717 | 2,667 | 2,667 | -32 | -1.2% | 38,800 |
| 2024/04/24 | 2,734 | 2,734 | 2,671 | 2,699 | -21 | -0.8% | 56,600 |
| 2024/04/23 | 2,744 | 2,760 | 2,713 | 2,720 | -24 | -0.9% | 49,300 |
| 2024/04/22 | 2,704 | 2,785 | 2,680 | 2,744 | +90 | +3.4% | 76,300 |
| 2024/04/19 | 2,634 | 2,670 | 2,602 | 2,654 | +28 | +1.1% | 66,400 |
| 2024/04/18 | 2,640 | 2,674 | 2,609 | 2,626 | -28 | -1.1% | 116,400 |
| 2024/04/17 | 2,731 | 2,731 | 2,614 | 2,654 | -83 | -3% | 156,500 |
| 2024/04/16 | 2,803 | 2,812 | 2,737 | 2,737 | -50 | -1.8% | 95,600 |
101～
150
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
