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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,315 | 1,347 | 1,299 | 1,330 | +27 | +2.1% | 87,600 |
| 2018/07/17 | 1,280 | 1,310 | 1,266 | 1,303 | +47 | +3.7% | 118,900 |
| 2018/07/13 | 1,265 | 1,274 | 1,246 | 1,256 | -2 | -0.2% | 67,300 |
| 2018/07/12 | 1,210 | 1,279 | 1,209 | 1,258 | +58 | +4.8% | 151,100 |
| 2018/07/11 | 1,183 | 1,206 | 1,166 | 1,200 | +1 | +0.1% | 87,800 |
| 2018/07/10 | 1,227 | 1,231 | 1,199 | 1,199 | -28 | -2.3% | 44,200 |
| 2018/07/09 | 1,216 | 1,230 | 1,196 | 1,227 | +20 | +1.7% | 37,700 |
| 2018/07/06 | 1,197 | 1,210 | 1,175 | 1,207 | +23 | +1.9% | 85,500 |
| 2018/07/05 | 1,244 | 1,244 | 1,178 | 1,184 | -52 | -4.2% | 59,100 |
| 2018/07/04 | 1,226 | 1,248 | 1,217 | 1,236 | -2 | -0.2% | 61,000 |
| 2018/07/03 | 1,204 | 1,239 | 1,204 | 1,238 | +33 | +2.7% | 93,400 |
| 2018/07/02 | 1,218 | 1,260 | 1,199 | 1,205 | -12 | -1% | 132,500 |
| 2018/06/29 | 1,199 | 1,224 | 1,171 | 1,217 | +24 | +2% | 183,000 |
| 2018/06/28 | 1,215 | 1,236 | 1,177 | 1,193 | -23 | -1.9% | 247,400 |
| 2018/06/27 | 1,214 | 1,230 | 1,197 | 1,216 | -10 | -0.8% | 81,300 |
| 2018/06/26 | 1,176 | 1,245 | 1,176 | 1,226 | +22 | +1.8% | 243,800 |
| 2018/06/25 | 1,210 | 1,264 | 1,196 | 1,204 | -4 | -0.3% | 309,900 |
| 2018/06/22 | 1,207 | 1,224 | 1,201 | 1,208 | -10 | -0.8% | 97,400 |
| 2018/06/21 | 1,242 | 1,256 | 1,216 | 1,218 | -21 | -1.7% | 66,100 |
| 2018/06/20 | 1,250 | 1,250 | 1,200 | 1,239 | -2 | -0.2% | 78,300 |
| 2018/06/19 | 1,260 | 1,280 | 1,237 | 1,241 | -33 | -2.6% | 83,000 |
| 2018/06/18 | 1,293 | 1,293 | 1,260 | 1,274 | -12 | -0.9% | 49,100 |
| 2018/06/15 | 1,300 | 1,303 | 1,272 | 1,286 | -26 | -2% | 72,800 |
| 2018/06/14 | 1,341 | 1,341 | 1,311 | 1,312 | -34 | -2.5% | 45,400 |
| 2018/06/13 | 1,306 | 1,355 | 1,304 | 1,346 | +42 | +3.2% | 94,600 |
| 2018/06/12 | 1,315 | 1,317 | 1,295 | 1,304 | +2 | +0.2% | 62,400 |
| 2018/06/11 | 1,301 | 1,307 | 1,267 | 1,302 | -1 | -0.1% | 99,900 |
| 2018/06/08 | 1,313 | 1,315 | 1,289 | 1,303 | -29 | -2.2% | 76,400 |
| 2018/06/07 | 1,329 | 1,337 | 1,312 | 1,332 | +42 | +3.3% | 107,300 |
| 2018/06/06 | 1,280 | 1,307 | 1,271 | 1,290 | +27 | +2.1% | 70,900 |
| 2018/06/05 | 1,296 | 1,300 | 1,246 | 1,263 | -10 | -0.8% | 126,200 |
| 2018/06/04 | 1,309 | 1,309 | 1,271 | 1,273 | -21 | -1.6% | 136,600 |
| 2018/06/01 | 1,280 | 1,303 | 1,271 | 1,294 | +25 | +2% | 69,800 |
| 2018/05/31 | 1,300 | 1,302 | 1,261 | 1,269 | -11 | -0.9% | 106,000 |
| 2018/05/30 | 1,281 | 1,289 | 1,267 | 1,280 | -22 | -1.7% | 51,000 |
| 2018/05/29 | 1,282 | 1,311 | 1,282 | 1,302 | +24 | +1.9% | 63,000 |
| 2018/05/28 | 1,337 | 1,337 | 1,278 | 1,278 | -59 | -4.4% | 107,300 |
| 2018/05/25 | 1,313 | 1,344 | 1,305 | 1,337 | +9 | +0.7% | 139,000 |
| 2018/05/24 | 1,381 | 1,394 | 1,315 | 1,328 | -60 | -4.3% | 86,800 |
| 2018/05/23 | 1,372 | 1,397 | 1,356 | 1,388 | +12 | +0.9% | 95,800 |
| 2018/05/22 | 1,413 | 1,413 | 1,368 | 1,376 | -29 | -2.1% | 90,900 |
| 2018/05/21 | 1,397 | 1,462 | 1,391 | 1,405 | +59 | +4.4% | 233,700 |
| 2018/05/18 | 1,325 | 1,351 | 1,312 | 1,346 | +22 | +1.7% | 52,600 |
| 2018/05/17 | 1,312 | 1,326 | 1,307 | 1,324 | +12 | +0.9% | 32,100 |
| 2018/05/16 | 1,314 | 1,325 | 1,303 | 1,312 | -3 | -0.2% | 53,400 |
| 2018/05/15 | 1,384 | 1,392 | 1,300 | 1,315 | -65 | -4.7% | 127,500 |
| 2018/05/14 | 1,412 | 1,433 | 1,359 | 1,380 | -31 | -2.2% | 115,500 |
| 2018/05/11 | 1,378 | 1,442 | 1,262 | 1,411 | -18 | -1.3% | 387,000 |
| 2018/05/10 | 1,378 | 1,462 | 1,363 | 1,429 | +63 | +4.6% | 235,900 |
| 2018/05/09 | 1,366 | 1,374 | 1,342 | 1,366 | +6 | +0.4% | 84,700 |
1551～
1600
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
