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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,387 | 1,427 | 1,375 | 1,417 | +35 | +2.5% | 127,400 |
| 2018/12/06 | 1,385 | 1,398 | 1,354 | 1,382 | -18 | -1.3% | 126,100 |
| 2018/12/05 | 1,367 | 1,411 | 1,362 | 1,400 | +14 | +1% | 119,100 |
| 2018/12/04 | 1,400 | 1,415 | 1,385 | 1,386 | -20 | -1.4% | 116,200 |
| 2018/12/03 | 1,360 | 1,423 | 1,352 | 1,406 | +37 | +2.7% | 193,500 |
| 2018/11/30 | 1,416 | 1,416 | 1,353 | 1,369 | -40 | -2.8% | 499,100 |
| 2018/11/29 | 1,428 | 1,444 | 1,398 | 1,409 | -7 | -0.5% | 100,100 |
| 2018/11/28 | 1,441 | 1,462 | 1,403 | 1,416 | -35 | -2.4% | 122,700 |
| 2018/11/27 | 1,426 | 1,476 | 1,425 | 1,451 | +35 | +2.5% | 173,600 |
| 2018/11/26 | 1,370 | 1,426 | 1,367 | 1,416 | +32 | +2.3% | 217,400 |
| 2018/11/22 | 1,366 | 1,395 | 1,341 | 1,384 | +48 | +3.6% | 158,400 |
| 2018/11/21 | 1,331 | 1,349 | 1,295 | 1,336 | ±0 | ±0% | 97,800 |
| 2018/11/20 | 1,350 | 1,371 | 1,331 | 1,336 | -22 | -1.6% | 94,000 |
| 2018/11/19 | 1,353 | 1,386 | 1,348 | 1,358 | -9 | -0.7% | 102,600 |
| 2018/11/16 | 1,409 | 1,409 | 1,361 | 1,367 | -42 | -3% | 344,600 |
| 2018/11/15 | 1,334 | 1,419 | 1,322 | 1,409 | +71 | +5.3% | 505,700 |
| 2018/11/14 | 1,340 | 1,345 | 1,283 | 1,338 | -1 | -0.1% | 287,700 |
| 2018/11/13 | 1,413 | 1,465 | 1,155 | 1,339 | -86 | -6% | 777,700 |
| 2018/11/12 | 1,462 | 1,462 | 1,425 | 1,425 | -37 | -2.5% | 66,300 |
| 2018/11/09 | 1,444 | 1,476 | 1,444 | 1,462 | +19 | +1.3% | 80,500 |
| 2018/11/08 | 1,450 | 1,451 | 1,435 | 1,443 | +13 | +0.9% | 98,800 |
| 2018/11/07 | 1,463 | 1,463 | 1,424 | 1,430 | -16 | -1.1% | 126,400 |
| 2018/11/06 | 1,432 | 1,460 | 1,432 | 1,446 | +14 | +1% | 63,800 |
| 2018/11/05 | 1,460 | 1,464 | 1,426 | 1,432 | -26 | -1.8% | 105,100 |
| 2018/11/02 | 1,450 | 1,465 | 1,426 | 1,458 | +15 | +1% | 112,800 |
| 2018/11/01 | 1,430 | 1,464 | 1,413 | 1,443 | +13 | +0.9% | 110,400 |
| 2018/10/31 | 1,436 | 1,460 | 1,415 | 1,430 | +13 | +0.9% | 135,900 |
| 2018/10/30 | 1,399 | 1,423 | 1,386 | 1,417 | +17 | +1.2% | 158,000 |
| 2018/10/29 | 1,409 | 1,430 | 1,398 | 1,400 | -11 | -0.8% | 128,300 |
| 2018/10/26 | 1,483 | 1,483 | 1,403 | 1,411 | -22 | -1.5% | 119,000 |
| 2018/10/25 | 1,476 | 1,476 | 1,429 | 1,433 | -83 | -5.5% | 99,200 |
| 2018/10/24 | 1,488 | 1,540 | 1,472 | 1,516 | +40 | +2.7% | 93,200 |
| 2018/10/23 | 1,507 | 1,511 | 1,471 | 1,476 | -21 | -1.4% | 132,000 |
| 2018/10/22 | 1,510 | 1,526 | 1,487 | 1,497 | -39 | -2.5% | 62,000 |
| 2018/10/19 | 1,517 | 1,550 | 1,500 | 1,536 | -5 | -0.3% | 54,700 |
| 2018/10/18 | 1,536 | 1,580 | 1,535 | 1,541 | +16 | +1% | 92,700 |
| 2018/10/17 | 1,541 | 1,542 | 1,512 | 1,525 | +20 | +1.3% | 78,000 |
| 2018/10/16 | 1,500 | 1,510 | 1,478 | 1,505 | ±0 | ±0% | 79,600 |
| 2018/10/15 | 1,500 | 1,546 | 1,491 | 1,505 | +1 | +0.1% | 124,800 |
| 2018/10/12 | 1,480 | 1,524 | 1,475 | 1,504 | +23 | +1.6% | 123,200 |
| 2018/10/11 | 1,480 | 1,493 | 1,442 | 1,481 | -52 | -3.4% | 210,000 |
| 2018/10/10 | 1,520 | 1,558 | 1,515 | 1,533 | +12 | +0.8% | 89,800 |
| 2018/10/09 | 1,531 | 1,553 | 1,517 | 1,521 | -27 | -1.7% | 91,300 |
| 2018/10/05 | 1,550 | 1,565 | 1,544 | 1,548 | +2 | +0.1% | 90,400 |
| 2018/10/04 | 1,533 | 1,553 | 1,513 | 1,546 | +13 | +0.8% | 117,200 |
| 2018/10/03 | 1,550 | 1,569 | 1,520 | 1,533 | -28 | -1.8% | 126,500 |
| 2018/10/02 | 1,577 | 1,607 | 1,561 | 1,561 | -15 | -1% | 89,300 |
| 2018/10/01 | 1,565 | 1,600 | 1,561 | 1,576 | -29 | -1.8% | 76,400 |
| 2018/09/28 | 1,610 | 1,642 | 1,597 | 1,605 | -10 | -0.6% | 81,400 |
| 2018/09/27 | 1,635 | 1,648 | 1,613 | 1,615 | +14 | +0.9% | 118,000 |
1551～
1600
件表示中 / 5227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 | 286,700円 | +8.2% | +8.9% | 2.96% | 10.17倍 | 1.29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 | 584,000円 | +2.7% | +10.7% | 2.91% | 9.27倍 | 0.88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 |
| 富士急 | 216,700円 | +5.5% | +5.8% | 1.34% | 23.01倍 | 3.55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 |
| サカイ引越 | 253,600円 | +3.0% | +1.7% | 2.92% | 12.13倍 | 1.12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 | 131,900円 | +3.9% | +5.1% | 2.65% | 11.35倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
