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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,270 | 1,315 | 1,270 | 1,299 | +30 | +2.4% | 174,500 |
| 2018/02/20 | 1,248 | 1,285 | 1,247 | 1,269 | +21 | +1.7% | 157,400 |
| 2018/02/19 | 1,201 | 1,263 | 1,192 | 1,248 | +59 | +5% | 210,500 |
| 2018/02/16 | 1,203 | 1,212 | 1,174 | 1,189 | -21 | -1.7% | 128,500 |
| 2018/02/15 | 1,180 | 1,225 | 1,144 | 1,210 | +40 | +3.4% | 301,400 |
| 2018/02/14 | 1,140 | 1,197 | 1,140 | 1,170 | +36 | +3.2% | 420,100 |
| 2018/02/13 | 1,062 | 1,143 | 1,039 | 1,134 | +73 | +6.9% | 492,800 |
| 2018/02/09 | 1,035 | 1,066 | 1,035 | 1,061 | -26 | -2.4% | 94,900 |
| 2018/02/08 | 1,085 | 1,095 | 1,068 | 1,087 | +17 | +1.6% | 75,700 |
| 2018/02/07 | 1,101 | 1,140 | 1,064 | 1,070 | -1 | -0.1% | 132,800 |
| 2018/02/06 | 1,050 | 1,084 | 1,022 | 1,071 | -84 | -7.3% | 320,100 |
| 2018/02/05 | 1,154 | 1,168 | 1,132 | 1,155 | -33 | -2.8% | 155,600 |
| 2018/02/02 | 1,160 | 1,190 | 1,151 | 1,188 | +15 | +1.3% | 97,500 |
| 2018/02/01 | 1,137 | 1,180 | 1,136 | 1,173 | +39 | +3.4% | 135,500 |
| 2018/01/31 | 1,150 | 1,168 | 1,134 | 1,134 | -25 | -2.2% | 159,000 |
| 2018/01/30 | 1,155 | 1,174 | 1,142 | 1,159 | -10 | -0.9% | 111,900 |
| 2018/01/29 | 1,166 | 1,178 | 1,148 | 1,169 | +9 | +0.8% | 63,600 |
| 2018/01/26 | 1,140 | 1,171 | 1,140 | 1,160 | +21 | +1.8% | 79,500 |
| 2018/01/25 | 1,148 | 1,153 | 1,139 | 1,139 | -16 | -1.4% | 51,500 |
| 2018/01/24 | 1,169 | 1,170 | 1,154 | 1,155 | -16 | -1.4% | 75,700 |
| 2018/01/23 | 1,160 | 1,188 | 1,160 | 1,171 | +13 | +1.1% | 107,400 |
| 2018/01/22 | 1,147 | 1,160 | 1,145 | 1,158 | +23 | +2% | 123,500 |
| 2018/01/19 | 1,126 | 1,143 | 1,125 | 1,135 | +12 | +1.1% | 102,400 |
| 2018/01/18 | 1,128 | 1,141 | 1,120 | 1,123 | +8 | +0.7% | 93,800 |
| 2018/01/17 | 1,131 | 1,131 | 1,108 | 1,115 | -21 | -1.8% | 106,400 |
| 2018/01/16 | 1,165 | 1,177 | 1,136 | 1,136 | -19 | -1.6% | 187,700 |
| 2018/01/15 | 1,145 | 1,171 | 1,145 | 1,155 | +11 | +1% | 162,800 |
| 2018/01/12 | 1,116 | 1,150 | 1,116 | 1,144 | +15 | +1.3% | 210,600 |
| 2018/01/11 | 1,122 | 1,142 | 1,110 | 1,129 | -4 | -0.4% | 462,400 |
| 2018/01/10 | 1,138 | 1,145 | 1,106 | 1,133 | -19 | -1.6% | 368,400 |
| 2018/01/09 | 1,223 | 1,233 | 1,138 | 1,152 | -51 | -4.2% | 384,700 |
| 2018/01/05 | 1,171 | 1,254 | 1,171 | 1,203 | +42 | +3.6% | 414,100 |
| 2018/01/04 | 1,156 | 1,197 | 1,147 | 1,161 | +31 | +2.7% | 378,200 |
| 2017/12/29 | 1,139 | 1,154 | 1,118 | 1,130 | -1 | -0.1% | 99,000 |
| 2017/12/28 | 1,129 | 1,164 | 1,121 | 1,131 | -8 | -0.7% | 199,900 |
| 2017/12/27 | 1,114 | 1,147 | 1,105 | 1,139 | ±0 | ±0% | 181,300 |
| 2017/12/26 | 1,136 | 1,142 | 1,129 | 1,139 | +14 | +1.2% | 134,600 |
| 2017/12/25 | 1,130 | 1,144 | 1,120 | 1,125 | +4 | +0.4% | 181,100 |
| 2017/12/22 | 1,121 | 1,129 | 1,084 | 1,121 | ±0 | ±0% | 642,800 |
| 2017/12/21 | 1,114 | 1,124 | 1,101 | 1,121 | +10 | +0.9% | 140,500 |
| 2017/12/20 | 1,100 | 1,116 | 1,080 | 1,111 | +22 | +2% | 139,700 |
| 2017/12/19 | 1,067 | 1,093 | 1,061 | 1,089 | +15 | +1.4% | 205,900 |
| 2017/12/18 | 1,058 | 1,080 | 1,047 | 1,074 | +36 | +3.5% | 247,000 |
| 2017/12/15 | 1,017 | 1,042 | 1,013 | 1,038 | +12 | +1.2% | 236,600 |
| 2017/12/14 | 1,030 | 1,040 | 1,021 | 1,026 | +3 | +0.3% | 157,500 |
| 2017/12/13 | 1,022 | 1,033 | 1,019 | 1,023 | +10 | +1% | 105,400 |
| 2017/12/12 | 1,016 | 1,030 | 1,011 | 1,013 | -3 | -0.3% | 113,900 |
| 2017/12/11 | 990 | 1,025 | 990 | 1,016 | +21 | +2.1% | 237,300 |
| 2017/12/08 | 958 | 995 | 958 | 995 | +10 | +1% | 138,500 |
| 2017/12/07 | 985 | 994 | 978 | 985 | +1 | +0.1% | 116,000 |
1651～
1700
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
