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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 263.3 | 263.3 | 252.7 | 258.7 | -4.6 | -1.7% | 64,500 |
| 2010/05/25 | 271.3 | 275 | 251.7 | 263.3 | -15.7 | -5.6% | 221,400 |
| 2010/05/24 | 296 | 298.3 | 279 | 279 | -9.3 | -3.2% | 88,200 |
| 2010/05/21 | 275.3 | 290 | 271 | 288.3 | +3 | +1.1% | 138,000 |
| 2010/05/20 | 272.7 | 289 | 270 | 285.3 | +7.6 | +2.7% | 135,600 |
| 2010/05/19 | 269.3 | 278.3 | 266 | 277.7 | +9.4 | +3.5% | 200,100 |
| 2010/05/18 | 273.3 | 273.3 | 265 | 268.3 | +7.3 | +2.8% | 225,600 |
| 2010/05/17 | 262.7 | 265 | 255.3 | 261 | -1.7 | -0.6% | 214,800 |
| 2010/05/14 | 252 | 264.7 | 246.7 | 262.7 | +11.4 | +4.5% | 108,600 |
| 2010/05/13 | 241.7 | 253.3 | 241.3 | 251.3 | +11.3 | +4.7% | 98,700 |
| 2010/05/12 | 246.3 | 247 | 226.7 | 240 | -5.3 | -2.2% | 141,300 |
| 2010/05/11 | 260 | 262.7 | 245 | 245.3 | -10.7 | -4.2% | 140,700 |
| 2010/05/10 | 255 | 260.3 | 254.3 | 256 | -4 | -1.5% | 97,800 |
| 2010/05/07 | 251 | 262.7 | 246 | 260 | -6 | -2.3% | 186,900 |
| 2010/05/06 | 263.3 | 270 | 260.3 | 266 | -8.7 | -3.2% | 150,300 |
| 2010/04/30 | 267.3 | 283.3 | 267.3 | 274.7 | +8 | +3% | 181,800 |
| 2010/04/28 | 263.3 | 273 | 263.3 | 266.7 | -6.6 | -2.4% | 95,700 |
| 2010/04/27 | 266.7 | 273.3 | 259.3 | 273.3 | +7 | +2.6% | 74,100 |
| 2010/04/26 | 266.7 | 276.7 | 261.7 | 266.3 | +9.6 | +3.7% | 206,700 |
| 2010/04/23 | 243.3 | 256.7 | 243.3 | 256.7 | +12.4 | +5.1% | 135,600 |
| 2010/04/22 | 246.7 | 246.7 | 242 | 244.3 | -4 | -1.6% | 56,100 |
| 2010/04/21 | 238.7 | 248.3 | 238.7 | 248.3 | +11 | +4.6% | 41,700 |
| 2010/04/20 | 242.3 | 249 | 237.3 | 237.3 | -4.4 | -1.8% | 60,300 |
| 2010/04/19 | 243.3 | 245 | 236 | 241.7 | -9 | -3.6% | 128,100 |
| 2010/04/16 | 250.3 | 259.7 | 248.7 | 250.7 | -2.6 | -1% | 102,300 |
| 2010/04/15 | 253.3 | 255.3 | 247.7 | 253.3 | +3 | +1.2% | 101,700 |
| 2010/04/14 | 243.3 | 250.3 | 240 | 250.3 | +8.6 | +3.6% | 74,700 |
| 2010/04/13 | 243.3 | 246.7 | 236 | 241.7 | -1.6 | -0.7% | 70,200 |
| 2010/04/12 | 246.3 | 246.3 | 242 | 243.3 | -4 | -1.6% | 42,000 |
| 2010/04/09 | 244.3 | 247.3 | 241.3 | 247.3 | +6 | +2.5% | 52,500 |
| 2010/04/08 | 241.3 | 241.7 | 235 | 241.3 | -3.4 | -1.4% | 100,800 |
| 2010/04/07 | 252 | 252 | 242 | 244.7 | -10.6 | -4.2% | 73,200 |
| 2010/04/06 | 260.7 | 263.3 | 243.7 | 255.3 | -5.4 | -2.1% | 97,200 |
| 2010/04/05 | 263.3 | 266 | 258 | 260.7 | -1 | -0.4% | 78,900 |
| 2010/04/02 | 262.7 | 264.7 | 255 | 261.7 | +4 | +1.6% | 138,900 |
| 2010/04/01 | 253 | 257.7 | 249.7 | 257.7 | +7.4 | +3% | 77,700 |
| 2010/03/31 | 252 | 253.7 | 245.7 | 250.3 | -3.7 | -1.5% | 110,700 |
| 2010/03/30 | 245 | 254.7 | 243.3 | 254 | +9.3 | +3.8% | 103,500 |
| 2010/03/29 | 239.3 | 244.7 | 237 | 244.7 | +4.7 | +2% | 43,200 |
| 2010/03/26 | 240 | 242.7 | 234.3 | 240 | ±0 | ±0% | 104,400 |
| 2010/03/25 | 240 | 240 | 233.3 | 240 | ±0 | ±0% | 108,600 |
| 2010/03/24 | 247 | 250.7 | 238.7 | 240 | -5.3 | -2.2% | 235,200 |
| 2010/03/23 | 219.7 | 247.7 | 219.3 | 245.3 | +29 | +13.4% | 408,600 |
| 2010/03/19 | 215 | 219.7 | 210.7 | 216.3 | +7.3 | +3.5% | 110,400 |
| 2010/03/18 | 215 | 216.3 | 206.7 | 209 | -7.7 | -3.6% | 86,400 |
| 2010/03/17 | 213.3 | 221.7 | 209.7 | 216.7 | +7 | +3.3% | 233,100 |
| 2010/03/16 | 200.3 | 211.3 | 200 | 209.7 | +12 | +6.1% | 206,400 |
| 2010/03/15 | 197.7 | 199.3 | 195 | 197.7 | +2.7 | +1.4% | 58,800 |
| 2010/03/12 | 195 | 196.7 | 192.3 | 195 | ±0 | ±0% | 57,600 |
| 2010/03/11 | 197 | 197 | 191.7 | 195 | -2 | -1% | 93,000 |
3551～
3600
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
