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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 215 | 222 | 215 | 216 | +1 | +0.5% | 3,300 |
| 2010/07/22 | 216.7 | 216.7 | 213.3 | 215 | -5 | -2.3% | 5,700 |
| 2010/07/21 | 217 | 226.3 | 217 | 220 | -6.7 | -3% | 12,000 |
| 2010/07/20 | 223.3 | 226.7 | 218.7 | 226.7 | +3.4 | +1.5% | 2,400 |
| 2010/07/16 | 229.3 | 229.3 | 223.3 | 223.3 | -3.7 | -1.6% | 14,400 |
| 2010/07/15 | 231.7 | 231.7 | 226.7 | 227 | +0.3 | +0.1% | 24,300 |
| 2010/07/14 | 220.3 | 226.7 | 220.3 | 226.7 | +6.7 | +3% | 11,400 |
| 2010/07/13 | 222 | 224.7 | 218.3 | 220 | +2.7 | +1.2% | 11,100 |
| 2010/07/12 | 216.7 | 220 | 216.7 | 217.3 | +2.3 | +1.1% | 5,700 |
| 2010/07/09 | 216.7 | 216.7 | 213.3 | 215 | +1.7 | +0.8% | 5,700 |
| 2010/07/08 | 220 | 220 | 213.3 | 213.3 | +1.6 | +0.8% | 15,000 |
| 2010/07/07 | 222.7 | 222.7 | 210.7 | 211.7 | -11 | -4.9% | 21,900 |
| 2010/07/06 | 221.3 | 222.7 | 209.7 | 222.7 | +1.4 | +0.6% | 15,000 |
| 2010/07/05 | 223.3 | 223.3 | 218.3 | 221.3 | +3.3 | +1.5% | 6,300 |
| 2010/07/02 | 210 | 218 | 209.7 | 218 | +8 | +3.8% | 12,600 |
| 2010/07/01 | 208.7 | 210.3 | 208.3 | 210 | -1.7 | -0.8% | 16,200 |
| 2010/06/30 | 211.7 | 211.7 | 207.7 | 211.7 | -6.6 | -3% | 24,300 |
| 2010/06/29 | 219.3 | 226.3 | 218.3 | 218.3 | -7.7 | -3.4% | 21,300 |
| 2010/06/28 | 233.7 | 233.7 | 222 | 226 | -9.3 | -4% | 37,200 |
| 2010/06/25 | 235.7 | 239.7 | 233.3 | 235.3 | -5.4 | -2.2% | 20,100 |
| 2010/06/24 | 240 | 242.7 | 240 | 240.7 | +0.7 | +0.3% | 8,400 |
| 2010/06/23 | 243.7 | 243.7 | 240 | 240 | -8.7 | -3.5% | 28,800 |
| 2010/06/22 | 248.7 | 249.7 | 246.7 | 248.7 | -4 | -1.6% | 20,700 |
| 2010/06/21 | 253.3 | 253.3 | 246.7 | 252.7 | -1.3 | -0.5% | 27,000 |
| 2010/06/18 | 260 | 260 | 253.3 | 254 | -6 | -2.3% | 14,400 |
| 2010/06/17 | 259 | 261.7 | 258.3 | 260 | -0.3 | -0.1% | 13,800 |
| 2010/06/16 | 258.7 | 261.7 | 258.3 | 260.3 | +2.6 | +1% | 30,300 |
| 2010/06/15 | 257 | 261 | 250.3 | 257.7 | +0.7 | +0.3% | 25,200 |
| 2010/06/14 | 255 | 257 | 254.7 | 257 | +2.3 | +0.9% | 12,300 |
| 2010/06/11 | 253.3 | 255 | 250.3 | 254.7 | +6.4 | +2.6% | 17,100 |
| 2010/06/10 | 249.7 | 249.7 | 248 | 248.3 | +1.6 | +0.6% | 16,500 |
| 2010/06/09 | 250.3 | 250.7 | 246.3 | 246.7 | -8.3 | -3.3% | 25,200 |
| 2010/06/08 | 253.3 | 256.7 | 249.7 | 255 | +1 | +0.4% | 12,300 |
| 2010/06/07 | 257 | 257 | 253.7 | 254 | -7.7 | -2.9% | 31,500 |
| 2010/06/04 | 262 | 266.7 | 260.7 | 261.7 | -2.3 | -0.9% | 18,300 |
| 2010/06/03 | 259 | 268 | 259 | 264 | +2.7 | +1% | 30,900 |
| 2010/06/02 | 262 | 262 | 257 | 261.3 | -4 | -1.5% | 33,000 |
| 2010/06/01 | 270.7 | 271.7 | 262 | 265.3 | -5.4 | -2% | 22,200 |
| 2010/05/31 | 272.3 | 272.3 | 267 | 270.7 | -1 | -0.4% | 56,700 |
| 2010/05/28 | 276.3 | 276.7 | 266.7 | 271.7 | +0.4 | +0.1% | 63,900 |
| 2010/05/27 | 256.3 | 271.3 | 253.7 | 271.3 | +12.6 | +4.9% | 69,300 |
| 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 |
3701～
3750
件表示中 / 5320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 | 369,000円 | +8.2% | +8.9% | 2.30% | 13.08倍 | 1.66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 |
| 丸全運 | 734,000円 | +5.8% | +4.6% | 2.45% | 11.95倍 | 1.10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 |
| 福山運 | 371,500円 | +4.6% | -2.2% | 2.05% | 10.52倍 | 0.47倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| 富士急 | 241,400円 | +5.0% | +4.0% | 1.24% | 24.19倍 | 3.59倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| サカイ引越 | 296,800円 | +3.7% | +1.7% | 3.30% | 13.53倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
