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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 2,271 | 2,300 | 2,265 | 2,299 | -6 | -0.3% | 46,000 |
| 2025/01/09 | 2,312 | 2,312 | 2,277 | 2,305 | -21 | -0.9% | 54,900 |
| 2025/01/08 | 2,345 | 2,358 | 2,312 | 2,326 | -13 | -0.6% | 53,400 |
| 2025/01/07 | 2,352 | 2,352 | 2,297 | 2,339 | -9 | -0.4% | 100,200 |
| 2025/01/06 | 2,373 | 2,382 | 2,337 | 2,348 | -25 | -1.1% | 74,300 |
| 2024/12/30 | 2,392 | 2,421 | 2,361 | 2,373 | -15 | -0.6% | 107,700 |
| 2024/12/27 | 2,336 | 2,388 | 2,336 | 2,388 | -6 | -0.3% | 79,200 |
| 2024/12/26 | 2,389 | 2,398 | 2,370 | 2,394 | +2 | +0.1% | 144,600 |
| 2024/12/25 | 2,369 | 2,402 | 2,365 | 2,392 | +23 | +1% | 95,300 |
| 2024/12/24 | 2,375 | 2,375 | 2,348 | 2,369 | -2 | -0.1% | 47,200 |
| 2024/12/23 | 2,347 | 2,376 | 2,334 | 2,371 | +24 | +1% | 169,900 |
| 2024/12/20 | 2,374 | 2,408 | 2,347 | 2,347 | -45 | -1.9% | 119,000 |
| 2024/12/19 | 2,344 | 2,407 | 2,344 | 2,392 | +33 | +1.4% | 156,900 |
| 2024/12/18 | 2,379 | 2,379 | 2,344 | 2,359 | -20 | -0.8% | 109,400 |
| 2024/12/17 | 2,377 | 2,403 | 2,366 | 2,379 | +2 | +0.1% | 120,200 |
| 2024/12/16 | 2,396 | 2,414 | 2,376 | 2,377 | -17 | -0.7% | 95,000 |
| 2024/12/13 | 2,442 | 2,465 | 2,388 | 2,394 | -70 | -2.8% | 73,400 |
| 2024/12/12 | 2,429 | 2,491 | 2,424 | 2,464 | +50 | +2.1% | 108,900 |
| 2024/12/11 | 2,371 | 2,430 | 2,364 | 2,414 | +34 | +1.4% | 74,700 |
| 2024/12/10 | 2,447 | 2,449 | 2,378 | 2,380 | -42 | -1.7% | 92,400 |
| 2024/12/09 | 2,437 | 2,461 | 2,411 | 2,422 | +3 | +0.1% | 64,600 |
| 2024/12/06 | 2,473 | 2,482 | 2,413 | 2,419 | -49 | -2% | 81,000 |
| 2024/12/05 | 2,428 | 2,493 | 2,409 | 2,468 | +56 | +2.3% | 64,900 |
| 2024/12/04 | 2,467 | 2,467 | 2,406 | 2,412 | -61 | -2.5% | 50,300 |
| 2024/12/03 | 2,471 | 2,510 | 2,465 | 2,473 | +1 | ±0% | 47,700 |
| 2024/12/02 | 2,456 | 2,497 | 2,435 | 2,472 | +58 | +2.4% | 95,300 |
| 2024/11/29 | 2,378 | 2,438 | 2,378 | 2,414 | +33 | +1.4% | 88,800 |
| 2024/11/28 | 2,382 | 2,392 | 2,351 | 2,381 | +4 | +0.2% | 90,700 |
| 2024/11/27 | 2,400 | 2,412 | 2,360 | 2,377 | -48 | -2% | 57,100 |
| 2024/11/26 | 2,368 | 2,436 | 2,368 | 2,425 | +63 | +2.7% | 108,900 |
| 2024/11/25 | 2,388 | 2,400 | 2,357 | 2,362 | -3 | -0.1% | 87,000 |
| 2024/11/22 | 2,366 | 2,379 | 2,348 | 2,365 | -1 | ±0% | 72,400 |
| 2024/11/21 | 2,413 | 2,416 | 2,359 | 2,366 | -34 | -1.4% | 61,800 |
| 2024/11/20 | 2,414 | 2,415 | 2,380 | 2,400 | -10 | -0.4% | 53,100 |
| 2024/11/19 | 2,404 | 2,440 | 2,404 | 2,410 | -13 | -0.5% | 47,500 |
| 2024/11/18 | 2,427 | 2,455 | 2,409 | 2,423 | -4 | -0.2% | 53,100 |
| 2024/11/15 | 2,405 | 2,431 | 2,370 | 2,427 | +23 | +1% | 82,000 |
| 2024/11/14 | 2,479 | 2,492 | 2,404 | 2,404 | -75 | -3% | 87,600 |
| 2024/11/13 | 2,388 | 2,479 | 2,360 | 2,479 | +71 | +2.9% | 203,400 |
| 2024/11/12 | 2,448 | 2,480 | 2,362 | 2,408 | -42 | -1.7% | 172,200 |
| 2024/11/11 | 2,410 | 2,450 | 2,393 | 2,450 | +32 | +1.3% | 52,900 |
| 2024/11/08 | 2,430 | 2,444 | 2,394 | 2,418 | -6 | -0.2% | 54,400 |
| 2024/11/07 | 2,426 | 2,450 | 2,396 | 2,424 | +11 | +0.5% | 57,000 |
| 2024/11/06 | 2,428 | 2,445 | 2,394 | 2,413 | -34 | -1.4% | 59,800 |
| 2024/11/05 | 2,452 | 2,459 | 2,402 | 2,447 | +45 | +1.9% | 44,400 |
| 2024/11/01 | 2,491 | 2,491 | 2,401 | 2,402 | -112 | -4.5% | 70,700 |
| 2024/10/31 | 2,496 | 2,515 | 2,484 | 2,514 | +26 | +1% | 36,200 |
| 2024/10/30 | 2,521 | 2,522 | 2,488 | 2,488 | -24 | -1% | 56,100 |
| 2024/10/29 | 2,468 | 2,522 | 2,468 | 2,512 | +26 | +1% | 58,700 |
| 2024/10/28 | 2,471 | 2,514 | 2,471 | 2,486 | +40 | +1.6% | 26,000 |
151～
200
件表示中 / 5310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 | 341,500円 | +8.2% | +8.9% | 2.49% | 12.11倍 | 1.54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 | 726,000円 | +5.8% | +4.6% | 2.48% | 11.82倍 | 1.09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 |
| 福山運 | 353,500円 | +4.6% | -2.2% | 2.15% | 10.01倍 | 0.45倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| サカイ引越 | 291,000円 | +3.7% | +1.7% | 3.37% | 13.28倍 | 1.23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 | 152,100円 | +4.3% | +5.0% | 2.55% | 11.98倍 | 1.26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
