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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 200 | 201.3 | 196.3 | 197 | -4.7 | -2.3% | 69,600 |
| 2010/03/09 | 204 | 204 | 200.3 | 201.7 | -1.6 | -0.8% | 70,500 |
| 2010/03/08 | 195 | 204 | 193.7 | 203.3 | +9 | +4.6% | 128,100 |
| 2010/03/05 | 196.7 | 198 | 192.7 | 194.3 | -1 | -0.5% | 87,300 |
| 2010/03/04 | 198.3 | 198.3 | 192.7 | 195.3 | -7.4 | -3.7% | 139,200 |
| 2010/03/03 | 203.3 | 203.7 | 196.7 | 202.7 | +2.7 | +1.4% | 145,500 |
| 2010/03/02 | 205.7 | 205.7 | 199 | 200 | +4 | +2% | 152,100 |
| 2010/03/01 | 200 | 204.3 | 193 | 196 | -4 | -2% | 191,400 |
| 2010/02/26 | 198 | 203.3 | 196.7 | 200 | +3.3 | +1.7% | 169,200 |
| 2010/02/25 | 193.3 | 205.7 | 192.3 | 196.7 | +5.4 | +2.8% | 548,400 |
| 2010/02/24 | 180 | 193.3 | 179 | 191.3 | +10 | +5.5% | 192,600 |
| 2010/02/23 | 182.3 | 182.3 | 177.3 | 181.3 | +2.3 | +1.3% | 91,800 |
| 2010/02/22 | 180.7 | 185 | 178 | 179 | +2.3 | +1.3% | 104,100 |
| 2010/02/19 | 180.7 | 182.3 | 175 | 176.7 | -3.3 | -1.8% | 115,200 |
| 2010/02/18 | 199 | 200 | 180 | 180 | -14.7 | -7.6% | 379,800 |
| 2010/02/17 | 203.3 | 205.7 | 188.7 | 194.7 | +1.4 | +0.7% | 494,100 |
| 2010/02/16 | 186.7 | 199.3 | 184 | 193.3 | +10 | +5.5% | 380,700 |
| 2010/02/15 | 193.3 | 195 | 181.7 | 183.3 | +3.3 | +1.8% | 309,900 |
| 2010/02/12 | 169.7 | 180 | 169.7 | 180 | +11.3 | +6.7% | 162,600 |
| 2010/02/10 | 163.3 | 169.3 | 161.7 | 168.7 | +7 | +4.3% | 85,500 |
| 2010/02/09 | 163.5 | 164.7 | 160.3 | 161.7 | -3 | -1.8% | 32,400 |
| 2010/02/08 | 165 | 166.2 | 164 | 164.7 | -1.5 | -0.9% | 32,700 |
| 2010/02/05 | 168 | 168 | 163 | 166.2 | -0.8 | -0.5% | 27,300 |
| 2010/02/04 | 168.3 | 168.3 | 166.7 | 167 | +0.3 | +0.2% | 6,600 |
| 2010/02/03 | 167 | 167.7 | 166.7 | 166.7 | -1 | -0.6% | 33,600 |
| 2010/02/02 | 170 | 170 | 166.7 | 167.7 | -2 | -1.2% | 46,500 |
| 2010/02/01 | 170.7 | 170.7 | 167 | 169.7 | -1 | -0.6% | 13,500 |
| 2010/01/29 | 171.7 | 172 | 170 | 170.7 | +0.7 | +0.4% | 10,800 |
| 2010/01/28 | 172.7 | 174 | 170 | 170 | -1.7 | -1% | 49,500 |
| 2010/01/27 | 170.3 | 172.3 | 170.3 | 171.7 | +2.4 | +1.4% | 33,000 |
| 2010/01/26 | 172.3 | 173.7 | 168 | 169.3 | -3 | -1.7% | 43,800 |
| 2010/01/25 | 169 | 172.3 | 169 | 172.3 | +2 | +1.2% | 14,100 |
| 2010/01/22 | 176.7 | 176.7 | 168.7 | 170.3 | -5 | -2.9% | 83,700 |
| 2010/01/21 | 176 | 178.3 | 173.3 | 175.3 | -3 | -1.7% | 69,600 |
| 2010/01/20 | 176.7 | 181.3 | 176.7 | 178.3 | +1.6 | +0.9% | 67,200 |
| 2010/01/19 | 176.7 | 179 | 175.7 | 176.7 | +0.7 | +0.4% | 27,300 |
| 2010/01/18 | 180 | 181 | 174 | 176 | -1.7 | -1% | 69,900 |
| 2010/01/15 | 169.7 | 179.3 | 169.7 | 177.7 | +8.4 | +5% | 129,600 |
| 2010/01/14 | 169.7 | 169.7 | 168 | 169.3 | +1.3 | +0.8% | 76,500 |
| 2010/01/13 | 168.3 | 169.3 | 167.3 | 168 | -1 | -0.6% | 36,000 |
| 2010/01/12 | 169 | 169.7 | 167.3 | 169 | ±0 | ±0% | 101,700 |
| 2010/01/08 | 169 | 171.3 | 168.3 | 169 | ±0 | ±0% | 57,300 |
| 2010/01/07 | 172.7 | 172.7 | 169 | 169 | -1.7 | -1% | 45,600 |
| 2010/01/06 | 170.3 | 171 | 168.7 | 170.7 | -4.3 | -2.5% | 45,900 |
| 2010/01/05 | 176.7 | 178.3 | 164.3 | 175 | -0.3 | -0.2% | 132,300 |
| 2010/01/04 | 178.3 | 178.7 | 174.3 | 175.3 | -5 | -2.8% | 24,300 |
| 2009/12/30 | 177 | 180.3 | 174.7 | 180.3 | +2.3 | +1.3% | 47,100 |
| 2009/12/29 | 180 | 180 | 174.7 | 178 | -2 | -1.1% | 37,500 |
| 2009/12/28 | 181.7 | 181.7 | 176.7 | 180 | -9.7 | -5.1% | 64,500 |
| 2009/12/25 | 186 | 189.7 | 184.7 | 189.7 | +3 | +1.6% | 59,100 |
3601～
3650
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
