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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,350 | 1,378 | 1,347 | 1,360 | +2 | +0.1% | 48,700 |
| 2018/05/07 | 1,355 | 1,368 | 1,348 | 1,358 | +5 | +0.4% | 37,200 |
| 2018/05/02 | 1,356 | 1,361 | 1,332 | 1,353 | -3 | -0.2% | 44,900 |
| 2018/05/01 | 1,365 | 1,365 | 1,321 | 1,356 | -9 | -0.7% | 111,500 |
| 2018/04/27 | 1,384 | 1,384 | 1,345 | 1,365 | -18 | -1.3% | 77,800 |
| 2018/04/26 | 1,367 | 1,386 | 1,352 | 1,383 | +16 | +1.2% | 53,700 |
| 2018/04/25 | 1,352 | 1,372 | 1,347 | 1,367 | +15 | +1.1% | 42,900 |
| 2018/04/24 | 1,364 | 1,372 | 1,347 | 1,352 | -12 | -0.9% | 43,200 |
| 2018/04/23 | 1,350 | 1,386 | 1,348 | 1,364 | +6 | +0.4% | 80,900 |
| 2018/04/20 | 1,370 | 1,388 | 1,341 | 1,358 | -16 | -1.2% | 79,600 |
| 2018/04/19 | 1,350 | 1,390 | 1,350 | 1,374 | +9 | +0.7% | 141,400 |
| 2018/04/18 | 1,290 | 1,368 | 1,265 | 1,365 | +84 | +6.6% | 194,200 |
| 2018/04/17 | 1,288 | 1,313 | 1,237 | 1,281 | -32 | -2.4% | 191,100 |
| 2018/04/16 | 1,333 | 1,334 | 1,303 | 1,313 | -21 | -1.6% | 55,600 |
| 2018/04/13 | 1,339 | 1,351 | 1,323 | 1,334 | -4 | -0.3% | 64,600 |
| 2018/04/12 | 1,355 | 1,364 | 1,332 | 1,338 | -36 | -2.6% | 83,100 |
| 2018/04/11 | 1,379 | 1,381 | 1,352 | 1,374 | -3 | -0.2% | 75,400 |
| 2018/04/10 | 1,404 | 1,404 | 1,353 | 1,377 | -31 | -2.2% | 134,000 |
| 2018/04/09 | 1,405 | 1,409 | 1,378 | 1,408 | +25 | +1.8% | 120,900 |
| 2018/04/06 | 1,392 | 1,392 | 1,369 | 1,383 | -16 | -1.1% | 80,600 |
| 2018/04/05 | 1,430 | 1,430 | 1,387 | 1,399 | -15 | -1.1% | 50,000 |
| 2018/04/04 | 1,406 | 1,427 | 1,395 | 1,414 | +12 | +0.9% | 70,100 |
| 2018/04/03 | 1,380 | 1,411 | 1,372 | 1,402 | +1 | +0.1% | 67,200 |
| 2018/04/02 | 1,390 | 1,416 | 1,382 | 1,401 | +18 | +1.3% | 54,800 |
| 2018/03/30 | 1,383 | 1,395 | 1,372 | 1,383 | +14 | +1% | 63,900 |
| 2018/03/29 | 1,380 | 1,380 | 1,348 | 1,369 | +5 | +0.4% | 79,600 |
| 2018/03/28 | 1,392 | 1,400 | 1,347 | 1,364 | -29 | -2.1% | 72,200 |
| 2018/03/27 | 1,350 | 1,405 | 1,345 | 1,393 | +69 | +5.2% | 111,500 |
| 2018/03/26 | 1,310 | 1,330 | 1,279 | 1,324 | -11 | -0.8% | 111,100 |
| 2018/03/23 | 1,350 | 1,362 | 1,324 | 1,335 | -60 | -4.3% | 118,100 |
| 2018/03/22 | 1,388 | 1,401 | 1,371 | 1,395 | -3 | -0.2% | 112,000 |
| 2018/03/20 | 1,364 | 1,414 | 1,358 | 1,398 | +19 | +1.4% | 93,300 |
| 2018/03/19 | 1,405 | 1,414 | 1,370 | 1,379 | -35 | -2.5% | 102,600 |
| 2018/03/16 | 1,433 | 1,438 | 1,407 | 1,414 | -18 | -1.3% | 124,800 |
| 2018/03/15 | 1,477 | 1,480 | 1,430 | 1,432 | -40 | -2.7% | 121,000 |
| 2018/03/14 | 1,466 | 1,491 | 1,454 | 1,472 | -24 | -1.6% | 155,000 |
| 2018/03/13 | 1,456 | 1,506 | 1,430 | 1,496 | +34 | +2.3% | 235,000 |
| 2018/03/12 | 1,465 | 1,511 | 1,446 | 1,462 | +8 | +0.6% | 282,000 |
| 2018/03/09 | 1,439 | 1,469 | 1,422 | 1,454 | +10 | +0.7% | 257,400 |
| 2018/03/08 | 1,471 | 1,478 | 1,441 | 1,444 | -11 | -0.8% | 132,200 |
| 2018/03/07 | 1,450 | 1,489 | 1,436 | 1,455 | +5 | +0.3% | 239,700 |
| 2018/03/06 | 1,529 | 1,559 | 1,447 | 1,450 | -66 | -4.4% | 484,600 |
| 2018/03/05 | 1,468 | 1,551 | 1,461 | 1,516 | +42 | +2.8% | 340,700 |
| 2018/03/02 | 1,448 | 1,486 | 1,420 | 1,474 | -4 | -0.3% | 183,700 |
| 2018/03/01 | 1,475 | 1,487 | 1,440 | 1,478 | -9 | -0.6% | 176,400 |
| 2018/02/28 | 1,438 | 1,513 | 1,436 | 1,487 | +49 | +3.4% | 348,000 |
| 2018/02/27 | 1,450 | 1,463 | 1,416 | 1,438 | +12 | +0.8% | 225,100 |
| 2018/02/26 | 1,430 | 1,455 | 1,406 | 1,426 | -4 | -0.3% | 249,100 |
| 2018/02/23 | 1,352 | 1,430 | 1,352 | 1,430 | +91 | +6.8% | 494,800 |
| 2018/02/22 | 1,321 | 1,364 | 1,298 | 1,339 | +40 | +3.1% | 423,500 |
1601～
1650
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
