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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 322.7 | 322.7 | 315 | 320.3 | -2.4 | -0.7% | 57,600 |
| 2010/12/30 | 326.7 | 330 | 322.7 | 322.7 | -7.3 | -2.2% | 35,700 |
| 2010/12/29 | 333.3 | 343.3 | 328.3 | 330 | +8.3 | +2.6% | 93,300 |
| 2010/12/28 | 304 | 323.3 | 303 | 321.7 | +10 | +3.2% | 125,400 |
| 2010/12/27 | 309 | 312 | 305.3 | 311.7 | +2.7 | +0.9% | 114,300 |
| 2010/12/24 | 307.3 | 309.3 | 302.3 | 309 | +1.7 | +0.6% | 58,500 |
| 2010/12/22 | 302.3 | 307.3 | 302.3 | 307.3 | +2.6 | +0.9% | 59,100 |
| 2010/12/21 | 304 | 307.3 | 302.7 | 304.7 | -1.6 | -0.5% | 49,500 |
| 2010/12/20 | 300 | 306.7 | 299 | 306.3 | +5 | +1.7% | 35,700 |
| 2010/12/17 | 293.3 | 303.3 | 293.3 | 301.3 | +8.6 | +2.9% | 97,200 |
| 2010/12/16 | 285 | 294.7 | 285 | 292.7 | +6 | +2.1% | 34,500 |
| 2010/12/15 | 285 | 289.7 | 283.7 | 286.7 | ±0 | ±0% | 22,200 |
| 2010/12/14 | 279.7 | 286.7 | 279.3 | 286.7 | +10 | +3.6% | 37,800 |
| 2010/12/13 | 279.7 | 280 | 276 | 276.7 | -2 | -0.7% | 34,200 |
| 2010/12/10 | 279.7 | 279.7 | 275 | 278.7 | -1 | -0.4% | 19,500 |
| 2010/12/09 | 273.7 | 279.7 | 273.3 | 279.7 | +3.7 | +1.3% | 9,900 |
| 2010/12/08 | 281 | 281 | 273.3 | 276 | -5 | -1.8% | 25,500 |
| 2010/12/07 | 280 | 281.3 | 276.7 | 281 | +5.7 | +2.1% | 29,400 |
| 2010/12/06 | 275 | 278.3 | 274.7 | 275.3 | +1.6 | +0.6% | 4,500 |
| 2010/12/03 | 273.3 | 278.7 | 271.7 | 273.7 | +2.4 | +0.9% | 30,000 |
| 2010/12/02 | 269 | 275 | 269 | 271.3 | -1.7 | -0.6% | 10,200 |
| 2010/12/01 | 268.3 | 273 | 268.3 | 273 | +4 | +1.5% | 1,200 |
| 2010/11/30 | 273 | 273 | 268.3 | 269 | -4 | -1.5% | 5,700 |
| 2010/11/29 | 273 | 274 | 269.7 | 273 | ±0 | ±0% | 14,400 |
| 2010/11/26 | 281.3 | 281.3 | 272.7 | 273 | -5.3 | -1.9% | 15,000 |
| 2010/11/25 | 270 | 278.3 | 270 | 278.3 | +9 | +3.3% | 22,800 |
| 2010/11/24 | 266.7 | 269.3 | 264.7 | 269.3 | +2.6 | +1% | 15,900 |
| 2010/11/22 | 264.3 | 269 | 264.3 | 266.7 | +1.7 | +0.6% | 16,800 |
| 2010/11/19 | 266.7 | 268 | 265 | 265 | -1 | -0.4% | 9,900 |
| 2010/11/18 | 267.7 | 268.3 | 264.7 | 266 | -4 | -1.5% | 35,100 |
| 2010/11/17 | 266 | 270 | 264.7 | 270 | +3.3 | +1.2% | 22,200 |
| 2010/11/16 | 266.7 | 270.3 | 263.3 | 266.7 | +2.4 | +0.9% | 45,600 |
| 2010/11/15 | 269.7 | 271.7 | 262 | 264.3 | -8.7 | -3.2% | 28,800 |
| 2010/11/12 | 280 | 280 | 271 | 273 | -0.3 | -0.1% | 22,200 |
| 2010/11/11 | 273.3 | 273.3 | 266.7 | 273.3 | +2.6 | +1% | 44,400 |
| 2010/11/10 | 264 | 270.7 | 260.3 | 270.7 | +6.7 | +2.5% | 29,400 |
| 2010/11/09 | 260 | 264 | 258 | 264 | +6.7 | +2.6% | 36,900 |
| 2010/11/08 | 259.3 | 260 | 257.3 | 257.3 | -1.4 | -0.5% | 12,300 |
| 2010/11/05 | 258.3 | 259 | 256.7 | 258.7 | +2 | +0.8% | 17,700 |
| 2010/11/04 | 257.3 | 258.3 | 256.7 | 256.7 | +1.7 | +0.7% | 17,700 |
| 2010/11/02 | 256 | 258 | 255 | 255 | -3 | -1.2% | 9,300 |
| 2010/11/01 | 258.3 | 258.3 | 253.3 | 258 | -0.3 | -0.1% | 14,700 |
| 2010/10/29 | 257.3 | 258.3 | 257.3 | 258.3 | +1 | +0.4% | 6,900 |
| 2010/10/28 | 256.7 | 257.3 | 253.7 | 257.3 | +0.6 | +0.2% | 9,900 |
| 2010/10/27 | 258.3 | 259.7 | 256.7 | 256.7 | -3.3 | -1.3% | 23,700 |
| 2010/10/26 | 255.7 | 260.7 | 254.7 | 260 | +3 | +1.2% | 20,700 |
| 2010/10/25 | 259.3 | 260 | 256.7 | 257 | -1.3 | -0.5% | 21,300 |
| 2010/10/22 | 258.7 | 259.3 | 257 | 258.3 | ±0 | ±0% | 26,400 |
| 2010/10/21 | 263.3 | 263.3 | 258.3 | 258.3 | -0.4 | -0.2% | 30,900 |
| 2010/10/20 | 259.3 | 262.7 | 257 | 258.7 | -2.3 | -0.9% | 21,300 |
3401～
3450
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
