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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 263 | 263.3 | 260 | 261 | +1 | +0.4% | 19,500 |
| 2010/10/18 | 262.7 | 262.7 | 260 | 260 | -3.3 | -1.3% | 9,600 |
| 2010/10/15 | 265 | 265 | 258.3 | 263.3 | +3.3 | +1.3% | 21,900 |
| 2010/10/14 | 260 | 265 | 260 | 260 | +3 | +1.2% | 13,800 |
| 2010/10/13 | 254 | 263.3 | 253.3 | 257 | ±0 | ±0% | 74,400 |
| 2010/10/12 | 256.7 | 260 | 256.7 | 257 | +0.3 | +0.1% | 16,200 |
| 2010/10/08 | 259.7 | 260 | 255 | 256.7 | ±0 | ±0% | 34,500 |
| 2010/10/07 | 256.7 | 260 | 256.7 | 256.7 | ±0 | ±0% | 20,400 |
| 2010/10/06 | 246.7 | 256.7 | 246.7 | 256.7 | +5.4 | +2.1% | 10,500 |
| 2010/10/05 | 248.3 | 251.3 | 248.3 | 251.3 | -2 | -0.8% | 8,700 |
| 2010/10/04 | 256.7 | 256.7 | 253.3 | 253.3 | -2 | -0.8% | 12,000 |
| 2010/10/01 | 254 | 257.7 | 254 | 255.3 | -3 | -1.2% | 12,000 |
| 2010/09/30 | 257.7 | 260 | 256.7 | 258.3 | -1.7 | -0.7% | 5,700 |
| 2010/09/29 | 258.3 | 260 | 258.3 | 260 | -3.3 | -1.3% | 1,200 |
| 2010/09/28 | 257.7 | 263.3 | 257.7 | 263.3 | ±0 | ±0% | 6,900 |
| 2010/09/27 | 259 | 263.3 | 256.7 | 263.3 | +2.6 | +1% | 7,800 |
| 2010/09/24 | 257 | 260.7 | 257 | 260.7 | -2 | -0.8% | 1,500 |
| 2010/09/22 | 255 | 263 | 253.7 | 262.7 | +3 | +1.2% | 9,600 |
| 2010/09/21 | 260.7 | 260.7 | 258 | 259.7 | -3 | -1.1% | 10,200 |
| 2010/09/17 | 263.3 | 263.3 | 260 | 262.7 | +0.7 | +0.3% | 7,200 |
| 2010/09/16 | 262 | 266.7 | 262 | 262 | ±0 | ±0% | 17,100 |
| 2010/09/15 | 258.7 | 262 | 258.3 | 262 | +3.7 | +1.4% | 23,700 |
| 2010/09/14 | 252 | 258.3 | 252 | 258.3 | +6.6 | +2.6% | 7,200 |
| 2010/09/13 | 249 | 253.3 | 249 | 251.7 | +0.7 | +0.3% | 21,300 |
| 2010/09/10 | 246.3 | 251 | 245.3 | 251 | +4.7 | +1.9% | 12,900 |
| 2010/09/09 | 250 | 251.7 | 246.3 | 246.3 | -3.7 | -1.5% | 9,300 |
| 2010/09/08 | 253.7 | 253.7 | 246.7 | 250 | -6.7 | -2.6% | 24,600 |
| 2010/09/07 | 255 | 256.7 | 253.3 | 256.7 | -0.6 | -0.2% | 20,400 |
| 2010/09/06 | 256.7 | 257.3 | 253.3 | 257.3 | ±0 | ±0% | 18,900 |
| 2010/09/03 | 260 | 260 | 257.3 | 257.3 | -2.7 | -1% | 4,200 |
| 2010/09/02 | 260.3 | 260.3 | 253.3 | 260 | +2 | +0.8% | 3,000 |
| 2010/09/01 | 256.7 | 260 | 256.7 | 258 | +4.7 | +1.9% | 15,000 |
| 2010/08/31 | 258.3 | 258.3 | 253.3 | 253.3 | -5 | -1.9% | 28,500 |
| 2010/08/30 | 259.3 | 260.3 | 257 | 258.3 | +0.3 | +0.1% | 33,900 |
| 2010/08/27 | 253.3 | 258 | 253.3 | 258 | +1.3 | +0.5% | 9,900 |
| 2010/08/26 | 261.3 | 261.3 | 256.7 | 256.7 | ±0 | ±0% | 7,800 |
| 2010/08/25 | 261.7 | 261.7 | 253.7 | 256.7 | -7.6 | -2.9% | 12,000 |
| 2010/08/24 | 262.7 | 264.3 | 258.3 | 264.3 | -1.7 | -0.6% | 26,700 |
| 2010/08/23 | 259.3 | 269.7 | 259.3 | 266 | +9.3 | +3.6% | 34,800 |
| 2010/08/20 | 256.7 | 256.7 | 251.7 | 256.7 | +2 | +0.8% | 5,700 |
| 2010/08/19 | 260.3 | 260.3 | 254.3 | 254.7 | -7 | -2.7% | 14,100 |
| 2010/08/18 | 265.3 | 265.3 | 259 | 261.7 | -3 | -1.1% | 17,700 |
| 2010/08/17 | 256.7 | 265.7 | 256.7 | 264.7 | +8 | +3.1% | 38,700 |
| 2010/08/16 | 245.3 | 256.7 | 243.3 | 256.7 | +13.4 | +5.5% | 48,300 |
| 2010/08/13 | 238.7 | 245 | 238.7 | 243.3 | +2.6 | +1.1% | 23,700 |
| 2010/08/12 | 233.7 | 240.7 | 233.7 | 240.7 | ±0 | ±0% | 37,500 |
| 2010/08/11 | 242.7 | 242.7 | 240.7 | 240.7 | -1.6 | -0.7% | 30,000 |
| 2010/08/10 | 243.3 | 244 | 242.3 | 242.3 | -1 | -0.4% | 27,300 |
| 2010/08/09 | 244 | 245 | 243 | 243.3 | -0.4 | -0.2% | 18,300 |
| 2010/08/06 | 243.7 | 246.7 | 243 | 243.7 | +0.4 | +0.2% | 7,200 |
3451～
3500
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
