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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,543 | 2,595 | 2,535 | 2,586 | +43 | +1.7% | 81,700 |
| 2024/03/26 | 2,520 | 2,567 | 2,520 | 2,543 | +23 | +0.9% | 73,000 |
| 2024/03/25 | 2,519 | 2,572 | 2,501 | 2,520 | +40 | +1.6% | 237,700 |
| 2024/03/22 | 2,446 | 2,481 | 2,413 | 2,480 | +61 | +2.5% | 112,900 |
| 2024/03/21 | 2,450 | 2,470 | 2,404 | 2,419 | -6 | -0.2% | 70,800 |
| 2024/03/19 | 2,390 | 2,433 | 2,388 | 2,425 | +34 | +1.4% | 58,800 |
| 2024/03/18 | 2,399 | 2,410 | 2,369 | 2,391 | +21 | +0.9% | 57,700 |
| 2024/03/15 | 2,323 | 2,387 | 2,323 | 2,370 | +40 | +1.7% | 80,200 |
| 2024/03/14 | 2,288 | 2,330 | 2,286 | 2,330 | +42 | +1.8% | 58,300 |
| 2024/03/13 | 2,311 | 2,323 | 2,270 | 2,288 | -23 | -1% | 61,400 |
| 2024/03/12 | 2,268 | 2,312 | 2,249 | 2,311 | +34 | +1.5% | 46,600 |
| 2024/03/11 | 2,263 | 2,277 | 2,242 | 2,277 | +8 | +0.4% | 56,300 |
| 2024/03/08 | 2,218 | 2,283 | 2,212 | 2,269 | +34 | +1.5% | 102,400 |
| 2024/03/07 | 2,291 | 2,293 | 2,235 | 2,235 | -70 | -3% | 116,900 |
| 2024/03/06 | 2,308 | 2,330 | 2,298 | 2,305 | -18 | -0.8% | 68,600 |
| 2024/03/05 | 2,306 | 2,333 | 2,299 | 2,323 | +12 | +0.5% | 67,900 |
| 2024/03/04 | 2,350 | 2,380 | 2,310 | 2,311 | -77 | -3.2% | 139,400 |
| 2024/03/01 | 2,410 | 2,423 | 2,384 | 2,388 | -4 | -0.2% | 42,800 |
| 2024/02/29 | 2,435 | 2,435 | 2,374 | 2,392 | -43 | -1.8% | 104,600 |
| 2024/02/28 | 2,418 | 2,449 | 2,401 | 2,435 | +44 | +1.8% | 72,800 |
| 2024/02/27 | 2,400 | 2,420 | 2,371 | 2,391 | -26 | -1.1% | 85,100 |
| 2024/02/26 | 2,410 | 2,449 | 2,401 | 2,417 | -18 | -0.7% | 69,500 |
| 2024/02/22 | 2,469 | 2,469 | 2,420 | 2,435 | +35 | +1.5% | 80,000 |
| 2024/02/21 | 2,410 | 2,426 | 2,394 | 2,400 | -7 | -0.3% | 106,000 |
| 2024/02/20 | 2,400 | 2,426 | 2,366 | 2,407 | +82 | +3.5% | 338,700 |
| 2024/02/19 | 2,310 | 2,340 | 2,287 | 2,325 | +30 | +1.3% | 243,200 |
| 2024/02/16 | 2,223 | 2,298 | 2,201 | 2,295 | +122 | +5.6% | 175,200 |
| 2024/02/15 | 2,316 | 2,329 | 2,173 | 2,173 | -193 | -8.2% | 225,900 |
| 2024/02/14 | 2,426 | 2,426 | 2,348 | 2,366 | -72 | -3% | 150,500 |
| 2024/02/13 | 2,470 | 2,470 | 2,422 | 2,438 | ±0 | ±0% | 65,400 |
| 2024/02/09 | 2,468 | 2,469 | 2,434 | 2,438 | -38 | -1.5% | 53,400 |
| 2024/02/08 | 2,471 | 2,512 | 2,435 | 2,476 | +2 | +0.1% | 101,500 |
| 2024/02/07 | 2,485 | 2,505 | 2,468 | 2,474 | -9 | -0.4% | 75,000 |
| 2024/02/06 | 2,531 | 2,531 | 2,483 | 2,483 | -52 | -2.1% | 41,800 |
| 2024/02/05 | 2,509 | 2,541 | 2,500 | 2,535 | +21 | +0.8% | 81,400 |
| 2024/02/02 | 2,481 | 2,525 | 2,475 | 2,514 | +33 | +1.3% | 42,400 |
| 2024/02/01 | 2,480 | 2,498 | 2,466 | 2,481 | -23 | -0.9% | 38,200 |
| 2024/01/31 | 2,506 | 2,513 | 2,476 | 2,504 | +2 | +0.1% | 42,000 |
| 2024/01/30 | 2,545 | 2,545 | 2,500 | 2,502 | -34 | -1.3% | 41,000 |
| 2024/01/29 | 2,520 | 2,547 | 2,508 | 2,536 | +16 | +0.6% | 32,600 |
| 2024/01/26 | 2,517 | 2,528 | 2,498 | 2,520 | -8 | -0.3% | 33,200 |
| 2024/01/25 | 2,530 | 2,562 | 2,521 | 2,528 | +11 | +0.4% | 84,600 |
| 2024/01/24 | 2,539 | 2,550 | 2,498 | 2,517 | -2 | -0.1% | 42,600 |
| 2024/01/23 | 2,515 | 2,532 | 2,496 | 2,519 | ±0 | ±0% | 45,300 |
| 2024/01/22 | 2,498 | 2,534 | 2,498 | 2,519 | +32 | +1.3% | 61,600 |
| 2024/01/19 | 2,463 | 2,500 | 2,463 | 2,487 | +24 | +1% | 49,700 |
| 2024/01/18 | 2,479 | 2,493 | 2,460 | 2,463 | -25 | -1% | 70,900 |
| 2024/01/17 | 2,489 | 2,520 | 2,477 | 2,488 | -1 | ±0% | 54,000 |
| 2024/01/16 | 2,539 | 2,545 | 2,487 | 2,489 | -78 | -3% | 76,900 |
| 2024/01/15 | 2,545 | 2,580 | 2,530 | 2,567 | +21 | +0.8% | 56,000 |
251～
300
件表示中 / 5216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 | 272,900円 | +8.2% | +8.9% | 3.11% | 9.68倍 | 1.23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 |
| 富士急 | 218,600円 | +5.5% | +5.8% | 1.33% | 23.22倍 | 3.58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 |
| 丸全運 | 575,000円 | +2.7% | +10.7% | 2.96% | 9.13倍 | 0.86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 |
| サカイ引越 | 240,400円 | +3.0% | +1.7% | 3.08% | 11.50倍 | 1.06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 |
| トナミＨＤ | 1,020,000円 | +9.8% | +6.0% | 0.78% | 19.28倍 | 1.00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。日本郵便と共同でＭＢＯ |
市場注目の銘柄
チャート関連のコラム
