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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 188.3 | 188.7 | 184 | 186.7 | -3 | -1.6% | 132,600 |
| 2009/12/22 | 188 | 192.7 | 185 | 189.7 | +1.4 | +0.7% | 105,900 |
| 2009/12/21 | 184 | 190.7 | 183.3 | 188.3 | +6.6 | +3.6% | 94,500 |
| 2009/12/18 | 178 | 187 | 177.7 | 181.7 | +4 | +2.3% | 90,900 |
| 2009/12/17 | 175.7 | 179.7 | 174.7 | 177.7 | +2.7 | +1.5% | 85,200 |
| 2009/12/16 | 175.7 | 178.3 | 173.3 | 175 | +1 | +0.6% | 75,900 |
| 2009/12/15 | 169 | 176.3 | 169 | 174 | +5.7 | +3.4% | 61,200 |
| 2009/12/14 | 166.3 | 170 | 165 | 168.3 | +2.3 | +1.4% | 17,400 |
| 2009/12/11 | 166.7 | 168.7 | 162.7 | 166 | -0.3 | -0.2% | 34,500 |
| 2009/12/10 | 166.7 | 168.3 | 165 | 166.3 | -2.4 | -1.4% | 38,100 |
| 2009/12/09 | 169.7 | 171.3 | 168.7 | 168.7 | -4.3 | -2.5% | 10,200 |
| 2009/12/08 | 173.3 | 173.3 | 168.3 | 173 | -1.3 | -0.7% | 53,100 |
| 2009/12/07 | 172.7 | 176.7 | 172.7 | 174.3 | +2.6 | +1.5% | 35,400 |
| 2009/12/04 | 170 | 171.7 | 169 | 171.7 | +1.7 | +1% | 29,700 |
| 2009/12/03 | 166.3 | 170 | 163.3 | 170 | +4.3 | +2.6% | 106,200 |
| 2009/12/02 | 160.7 | 165.7 | 160.7 | 165.7 | -2 | -1.2% | 101,700 |
| 2009/12/01 | 169.3 | 170 | 166.7 | 167.7 | +0.4 | +0.2% | 44,400 |
| 2009/11/30 | 169.3 | 171.7 | 167 | 167.3 | -1.7 | -1% | 30,900 |
| 2009/11/27 | 171.7 | 174 | 168.7 | 169 | -5.7 | -3.3% | 18,300 |
| 2009/11/26 | 169 | 175 | 168.7 | 174.7 | +7.4 | +4.4% | 54,600 |
| 2009/11/25 | 168.7 | 168.7 | 161.7 | 167.3 | -1 | -0.6% | 28,500 |
| 2009/11/24 | 174.7 | 176.3 | 168.3 | 168.3 | -5.7 | -3.3% | 20,700 |
| 2009/11/20 | 173.7 | 175 | 173.3 | 174 | +0.7 | +0.4% | 15,900 |
| 2009/11/19 | 175 | 178.3 | 171.7 | 173.3 | ±0 | ±0% | 54,000 |
| 2009/11/18 | 164.3 | 176.7 | 160.3 | 173.3 | +2.6 | +1.5% | 72,000 |
| 2009/11/17 | 183.3 | 183.7 | 170.7 | 170.7 | -16.6 | -8.9% | 31,500 |
| 2009/11/16 | 187.3 | 191.3 | 183.3 | 187.3 | ±0 | ±0% | 40,800 |
| 2009/11/13 | 193.3 | 198.3 | 186.7 | 187.3 | -1.7 | -0.9% | 69,900 |
| 2009/11/12 | 194.3 | 194.3 | 183.3 | 189 | -1.7 | -0.9% | 42,900 |
| 2009/11/11 | 196.3 | 197 | 190.7 | 190.7 | -7 | -3.5% | 20,400 |
| 2009/11/10 | 201 | 201 | 197 | 197.7 | -3 | -1.5% | 18,300 |
| 2009/11/09 | 201 | 201 | 200 | 200.7 | -0.3 | -0.1% | 9,900 |
| 2009/11/06 | 197 | 201 | 197 | 201 | -0.7 | -0.3% | 35,400 |
| 2009/11/05 | 204.3 | 204.7 | 200 | 201.7 | -5 | -2.4% | 31,500 |
| 2009/11/04 | 206.7 | 206.7 | 202 | 206.7 | +3.4 | +1.7% | 16,500 |
| 2009/11/02 | 202.3 | 205 | 202 | 203.3 | -6.7 | -3.2% | 22,500 |
| 2009/10/30 | 207.3 | 210 | 207.3 | 210 | +1.7 | +0.8% | 13,200 |
| 2009/10/29 | 205.3 | 208.3 | 203.7 | 208.3 | +0.3 | +0.1% | 9,000 |
| 2009/10/28 | 210.7 | 211.7 | 204 | 208 | -5 | -2.3% | 58,800 |
| 2009/10/27 | 216 | 216 | 210.3 | 213 | -2 | -0.9% | 20,400 |
| 2009/10/26 | 216.7 | 216.7 | 212.7 | 215 | -2.7 | -1.2% | 11,100 |
| 2009/10/23 | 216.7 | 217.7 | 212 | 217.7 | +1.7 | +0.8% | 12,600 |
| 2009/10/22 | 221.3 | 221.3 | 216 | 216 | -2 | -0.9% | 15,600 |
| 2009/10/21 | 217 | 218 | 215.3 | 218 | -2 | -0.9% | 23,400 |
| 2009/10/20 | 221.3 | 221.7 | 216.7 | 220 | -1 | -0.5% | 30,900 |
| 2009/10/19 | 217.7 | 221 | 213.3 | 221 | -1.3 | -0.6% | 30,900 |
| 2009/10/16 | 223.3 | 223.3 | 219 | 222.3 | ±0 | ±0% | 33,000 |
| 2009/10/15 | 223.3 | 225.7 | 221.3 | 222.3 | -0.7 | -0.3% | 33,600 |
| 2009/10/14 | 226.7 | 226.7 | 221.3 | 223 | -1.7 | -0.8% | 36,000 |
| 2009/10/13 | 225.3 | 226.7 | 221 | 224.7 | +5 | +2.3% | 94,500 |
3651～
3700
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
