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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,135 | 3,165 | 3,110 | 3,165 | -5 | -0.2% | 97,200 |
| 2023/05/10 | 3,230 | 3,230 | 3,165 | 3,170 | -70 | -2.2% | 57,500 |
| 2023/05/09 | 3,235 | 3,240 | 3,220 | 3,240 | +20 | +0.6% | 71,600 |
| 2023/05/08 | 3,240 | 3,250 | 3,205 | 3,220 | -25 | -0.8% | 63,100 |
| 2023/05/02 | 3,275 | 3,290 | 3,220 | 3,245 | -35 | -1.1% | 60,100 |
| 2023/05/01 | 3,300 | 3,310 | 3,265 | 3,280 | -25 | -0.8% | 61,400 |
| 2023/04/28 | 3,300 | 3,315 | 3,280 | 3,305 | +40 | +1.2% | 94,700 |
| 2023/04/27 | 3,260 | 3,265 | 3,235 | 3,265 | ±0 | ±0% | 63,000 |
| 2023/04/26 | 3,255 | 3,285 | 3,240 | 3,265 | -35 | -1.1% | 60,100 |
| 2023/04/25 | 3,315 | 3,345 | 3,290 | 3,300 | -5 | -0.2% | 79,900 |
| 2023/04/24 | 3,270 | 3,305 | 3,270 | 3,305 | +45 | +1.4% | 67,500 |
| 2023/04/21 | 3,265 | 3,285 | 3,240 | 3,260 | -10 | -0.3% | 64,600 |
| 2023/04/20 | 3,230 | 3,285 | 3,225 | 3,270 | ±0 | ±0% | 56,600 |
| 2023/04/19 | 3,245 | 3,285 | 3,240 | 3,270 | +15 | +0.5% | 61,900 |
| 2023/04/18 | 3,245 | 3,275 | 3,240 | 3,255 | +5 | +0.2% | 53,800 |
| 2023/04/17 | 3,255 | 3,265 | 3,225 | 3,250 | ±0 | ±0% | 44,800 |
| 2023/04/14 | 3,210 | 3,255 | 3,205 | 3,250 | +40 | +1.2% | 61,600 |
| 2023/04/13 | 3,200 | 3,220 | 3,190 | 3,210 | -10 | -0.3% | 56,400 |
| 2023/04/12 | 3,185 | 3,225 | 3,180 | 3,220 | +10 | +0.3% | 67,300 |
| 2023/04/11 | 3,225 | 3,240 | 3,195 | 3,210 | +15 | +0.5% | 67,600 |
| 2023/04/10 | 3,175 | 3,215 | 3,175 | 3,195 | +45 | +1.4% | 66,700 |
| 2023/04/07 | 3,150 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 65,600 |
| 2023/04/06 | 3,225 | 3,230 | 3,135 | 3,150 | -125 | -3.8% | 82,200 |
| 2023/04/05 | 3,350 | 3,355 | 3,270 | 3,275 | -95 | -2.8% | 66,000 |
| 2023/04/04 | 3,340 | 3,380 | 3,330 | 3,370 | +15 | +0.4% | 76,900 |
| 2023/04/03 | 3,385 | 3,405 | 3,340 | 3,355 | -5 | -0.1% | 71,000 |
| 2023/03/31 | 3,345 | 3,375 | 3,340 | 3,360 | +40 | +1.2% | 62,100 |
| 2023/03/30 | 3,315 | 3,330 | 3,295 | 3,320 | -5 | -0.2% | 61,900 |
| 2023/03/29 | 3,270 | 3,325 | 3,255 | 3,325 | +90 | +2.8% | 110,600 |
| 2023/03/28 | 3,275 | 3,290 | 3,235 | 3,235 | -30 | -0.9% | 53,000 |
| 2023/03/27 | 3,255 | 3,290 | 3,230 | 3,265 | +25 | +0.8% | 78,100 |
| 2023/03/24 | 3,265 | 3,290 | 3,240 | 3,240 | -15 | -0.5% | 100,400 |
| 2023/03/23 | 3,200 | 3,255 | 3,195 | 3,255 | +35 | +1.1% | 99,700 |
| 2023/03/22 | 3,230 | 3,245 | 3,210 | 3,220 | +60 | +1.9% | 44,000 |
| 2023/03/20 | 3,285 | 3,305 | 3,160 | 3,160 | -120 | -3.7% | 99,800 |
| 2023/03/17 | 3,250 | 3,285 | 3,245 | 3,280 | +55 | +1.7% | 76,000 |
| 2023/03/16 | 3,165 | 3,250 | 3,160 | 3,225 | ±0 | ±0% | 101,000 |
| 2023/03/15 | 3,210 | 3,255 | 3,205 | 3,225 | +50 | +1.6% | 58,100 |
| 2023/03/14 | 3,195 | 3,220 | 3,160 | 3,175 | -80 | -2.5% | 82,700 |
| 2023/03/13 | 3,245 | 3,275 | 3,230 | 3,255 | -35 | -1.1% | 60,600 |
| 2023/03/10 | 3,250 | 3,325 | 3,250 | 3,290 | ±0 | ±0% | 78,000 |
| 2023/03/09 | 3,250 | 3,300 | 3,240 | 3,290 | +45 | +1.4% | 49,100 |
| 2023/03/08 | 3,290 | 3,310 | 3,245 | 3,245 | -45 | -1.4% | 55,500 |
| 2023/03/07 | 3,240 | 3,305 | 3,225 | 3,290 | +65 | +2% | 65,100 |
| 2023/03/06 | 3,215 | 3,240 | 3,200 | 3,225 | +5 | +0.2% | 47,600 |
| 2023/03/03 | 3,185 | 3,240 | 3,155 | 3,220 | +60 | +1.9% | 62,600 |
| 2023/03/02 | 3,195 | 3,230 | 3,150 | 3,160 | -75 | -2.3% | 92,500 |
| 2023/03/01 | 3,170 | 3,250 | 3,160 | 3,235 | +35 | +1.1% | 75,600 |
| 2023/02/28 | 3,255 | 3,255 | 3,190 | 3,200 | -55 | -1.7% | 76,100 |
| 2023/02/27 | 3,230 | 3,255 | 3,210 | 3,255 | +30 | +0.9% | 73,700 |
251～
300
件表示中 / 5000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 | 268,800円 | +4.2% | +3.8% | 2.60% | 10.16倍 | 1.34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 |
| ＡＺ－ＣＯＭ丸 | 118,300円 | +20.9% | +20.7% | 2.70% | 14.50倍 | 2.89倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 鴻池運輸 | 222,500円 | +7.9% | +5.7% | 3.15% | 9.83倍 | 0.89倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
| サカイ引越 | 242,000円 | +3.0% | +1.7% | 2.27% | 11.57倍 | 1.11倍 |
|
引っ越し業界首位。近畿地盤に全国展開。輸送サービス品質向上に力。１日２回転の効率経営 |
| Ｃ＆ＦロジＨＤ | 450,000円 | +2.7% | -9.5% | 0.98% | 32.34倍 | 2.11倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。総合物流企業を志向 |
市場注目の銘柄
チャート関連のコラム
