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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 3,230 | 3,255 | 3,210 | 3,255 | +30 | +0.9% | 73,700 |
2023/02/24 | 3,150 | 3,240 | 3,150 | 3,225 | +75 | +2.4% | 89,300 |
2023/02/22 | 3,215 | 3,225 | 3,135 | 3,150 | -75 | -2.3% | 74,400 |
2023/02/21 | 3,235 | 3,255 | 3,215 | 3,225 | -10 | -0.3% | 56,900 |
2023/02/20 | 3,270 | 3,285 | 3,225 | 3,235 | -20 | -0.6% | 73,500 |
2023/02/17 | 3,190 | 3,270 | 3,190 | 3,255 | +45 | +1.4% | 107,400 |
2023/02/16 | 3,145 | 3,230 | 3,130 | 3,210 | +80 | +2.6% | 100,800 |
2023/02/15 | 3,120 | 3,140 | 3,095 | 3,130 | ±0 | ±0% | 94,100 |
2023/02/14 | 3,030 | 3,135 | 3,030 | 3,130 | +133 | +4.4% | 135,800 |
2023/02/13 | 2,990 | 3,070 | 2,977 | 2,997 | +22 | +0.7% | 145,800 |
2023/02/10 | 2,940 | 2,981 | 2,936 | 2,975 | +22 | +0.7% | 84,500 |
2023/02/09 | 2,948 | 2,961 | 2,947 | 2,953 | +3 | +0.1% | 34,700 |
2023/02/08 | 2,949 | 2,952 | 2,935 | 2,950 | +16 | +0.5% | 21,700 |
2023/02/07 | 2,963 | 2,972 | 2,934 | 2,934 | -9 | -0.3% | 52,000 |
2023/02/06 | 2,950 | 2,970 | 2,931 | 2,943 | +16 | +0.5% | 48,800 |
2023/02/03 | 2,914 | 2,929 | 2,908 | 2,927 | -3 | -0.1% | 33,800 |
2023/02/02 | 2,945 | 2,957 | 2,917 | 2,930 | -14 | -0.5% | 61,400 |
2023/02/01 | 2,983 | 2,983 | 2,925 | 2,944 | -15 | -0.5% | 61,200 |
2023/01/31 | 2,942 | 2,993 | 2,942 | 2,959 | +29 | +1% | 75,700 |
2023/01/30 | 2,915 | 2,943 | 2,903 | 2,930 | +9 | +0.3% | 57,600 |
2023/01/27 | 2,920 | 2,935 | 2,899 | 2,921 | -13 | -0.4% | 53,100 |
2023/01/26 | 2,930 | 2,946 | 2,927 | 2,934 | ±0 | ±0% | 45,700 |
2023/01/25 | 2,911 | 2,941 | 2,895 | 2,934 | +18 | +0.6% | 71,700 |
2023/01/24 | 2,874 | 2,924 | 2,853 | 2,916 | +53 | +1.9% | 79,500 |
2023/01/23 | 2,833 | 2,881 | 2,817 | 2,863 | +58 | +2.1% | 106,000 |
2023/01/20 | 2,772 | 2,811 | 2,766 | 2,805 | +27 | +1% | 58,600 |
2023/01/19 | 2,802 | 2,838 | 2,778 | 2,778 | +26 | +0.9% | 105,700 |
2023/01/18 | 2,720 | 2,753 | 2,699 | 2,752 | +30 | +1.1% | 47,100 |
2023/01/17 | 2,720 | 2,742 | 2,709 | 2,722 | +15 | +0.6% | 38,900 |
2023/01/16 | 2,714 | 2,735 | 2,693 | 2,707 | -23 | -0.8% | 58,400 |
2023/01/13 | 2,722 | 2,765 | 2,719 | 2,730 | +5 | +0.2% | 53,500 |
2023/01/12 | 2,743 | 2,751 | 2,719 | 2,725 | -24 | -0.9% | 45,600 |
2023/01/11 | 2,739 | 2,758 | 2,725 | 2,749 | +17 | +0.6% | 44,500 |
2023/01/10 | 2,739 | 2,758 | 2,724 | 2,732 | -3 | -0.1% | 47,800 |
2023/01/06 | 2,738 | 2,766 | 2,734 | 2,735 | -3 | -0.1% | 31,800 |
2023/01/05 | 2,750 | 2,750 | 2,723 | 2,738 | -17 | -0.6% | 43,400 |
2023/01/04 | 2,781 | 2,796 | 2,750 | 2,755 | -26 | -0.9% | 48,300 |
2022/12/30 | 2,807 | 2,812 | 2,778 | 2,781 | -20 | -0.7% | 31,800 |
2022/12/29 | 2,785 | 2,803 | 2,748 | 2,801 | -35 | -1.2% | 70,800 |
2022/12/28 | 2,841 | 2,855 | 2,822 | 2,836 | -4 | -0.1% | 86,800 |
2022/12/27 | 2,863 | 2,893 | 2,835 | 2,840 | -2 | -0.1% | 46,000 |
2022/12/26 | 2,833 | 2,884 | 2,824 | 2,842 | -28 | -1% | 64,700 |
2022/12/23 | 2,849 | 2,874 | 2,849 | 2,870 | -5 | -0.2% | 35,200 |
2022/12/22 | 2,867 | 2,894 | 2,865 | 2,875 | +8 | +0.3% | 27,400 |
2022/12/21 | 2,875 | 2,909 | 2,826 | 2,867 | -33 | -1.1% | 100,300 |
2022/12/20 | 2,982 | 3,010 | 2,881 | 2,900 | -15 | -0.5% | 139,500 |
2022/12/19 | 2,880 | 2,924 | 2,872 | 2,915 | +14 | +0.5% | 51,500 |
2022/12/16 | 2,900 | 2,906 | 2,878 | 2,901 | -12 | -0.4% | 69,900 |
2022/12/15 | 2,899 | 2,935 | 2,899 | 2,913 | -14 | -0.5% | 39,300 |
2022/12/14 | 2,928 | 2,950 | 2,913 | 2,927 | +14 | +0.5% | 45,000 |
301~
350
件表示中 / 5001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 | 264,400円 | +4.2% | +3.8% | 2.65% | 10.00倍 | 1.32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 |
鴻池運輸 | 222,000円 | +7.9% | +5.7% | 3.15% | 9.81倍 | 0.88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 |
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 |
サカイ引越 | 240,700円 | +3.0% | +1.7% | 2.29% | 11.51倍 | 1.10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 |
丸全運 | 477,500円 | +10.6% | +15.6% | 2.72% | 7.97倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム