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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 156.8 | 160 | 156.8 | 160 | +5 | +3.2% | 2,400 |
| 2009/05/15 | 157.7 | 158 | 153.7 | 155 | -2.5 | -1.6% | 70,500 |
| 2009/05/14 | 160 | 161.7 | 156.7 | 157.5 | -4.2 | -2.6% | 39,300 |
| 2009/05/13 | 158.8 | 163 | 158.7 | 161.7 | +1.5 | +0.9% | 15,600 |
| 2009/05/12 | 160.2 | 160.2 | 157.3 | 160.2 | +0.9 | +0.6% | 11,100 |
| 2009/05/11 | 160 | 161 | 159.3 | 159.3 | -0.7 | -0.4% | 15,300 |
| 2009/05/08 | 157.3 | 160 | 157 | 160 | -0.2 | -0.1% | 24,300 |
| 2009/05/07 | 165 | 165 | 159.2 | 160.2 | -1.6 | -1% | 44,400 |
| 2009/05/01 | 159.5 | 161.8 | 159.3 | 161.8 | +2.5 | +1.6% | 6,000 |
| 2009/04/30 | 156 | 163.3 | 156 | 159.3 | -0.7 | -0.4% | 5,100 |
| 2009/04/28 | 166.7 | 166.7 | 160 | 160 | -6.7 | -4% | 15,600 |
| 2009/04/27 | 170.3 | 170.3 | 166.7 | 166.7 | -3.6 | -2.1% | 17,700 |
| 2009/04/24 | 175.7 | 175.7 | 170.3 | 170.3 | -5 | -2.9% | 5,100 |
| 2009/04/23 | 172.3 | 175.3 | 170 | 175.3 | -0.4 | -0.2% | 9,000 |
| 2009/04/22 | 174.3 | 177.7 | 173.7 | 175.7 | -2 | -1.1% | 24,000 |
| 2009/04/21 | 174.3 | 177.7 | 174 | 177.7 | ±0 | ±0% | 4,800 |
| 2009/04/20 | 182.7 | 183.3 | 173.7 | 177.7 | -5.6 | -3.1% | 7,500 |
| 2009/04/17 | 176.7 | 183.3 | 174.3 | 183.3 | -6.7 | -3.5% | 24,900 |
| 2009/04/16 | 203.3 | 203.3 | 186.7 | 190 | +3.3 | +1.8% | 97,800 |
| 2009/04/15 | 171.7 | 186.7 | 171.7 | 186.7 | +16.7 | +9.8% | 36,900 |
| 2009/04/14 | 166.7 | 170 | 165 | 170 | +6.7 | +4.1% | 27,900 |
| 2009/04/13 | 162.3 | 163.3 | 160 | 163.3 | +1 | +0.6% | 11,400 |
| 2009/04/10 | 161.7 | 162.3 | 161.7 | 162.3 | +2.3 | +1.4% | 1,200 |
| 2009/04/09 | 161.3 | 161.7 | 156.7 | 160 | -2.7 | -1.7% | 20,400 |
| 2009/04/08 | 162.7 | 162.7 | 162.5 | 162.7 | +1.4 | +0.9% | 1,500 |
| 2009/04/07 | 160.5 | 166.7 | 160 | 161.3 | -2.7 | -1.6% | 9,000 |
| 2009/04/06 | 166.3 | 166.3 | 161.3 | 164 | +0.7 | +0.4% | 14,700 |
| 2009/04/03 | 165 | 165 | 163.3 | 163.3 | ±0 | ±0% | 2,100 |
| 2009/04/02 | 167.3 | 167.3 | 159 | 163.3 | ±0 | ±0% | 9,000 |
| 2009/04/01 | 163.8 | 163.8 | 160.3 | 163.3 | -0.4 | -0.2% | 8,100 |
| 2009/03/31 | 170 | 170 | 160.3 | 163.7 | -3 | -1.8% | 9,600 |
| 2009/03/30 | 166.3 | 167.3 | 165 | 166.7 | +3.4 | +2.1% | 26,700 |
| 2009/03/27 | 164.3 | 165.7 | 163.3 | 163.3 | -1 | -0.6% | 19,800 |
| 2009/03/26 | 166.7 | 173.3 | 164.3 | 164.3 | -2.4 | -1.4% | 3,600 |
| 2009/03/25 | 165 | 170 | 165 | 166.7 | ±0 | ±0% | 15,300 |
| 2009/03/24 | 170.3 | 178 | 166.7 | 166.7 | ±0 | ±0% | 24,000 |
| 2009/03/23 | 152 | 166.7 | 150.3 | 166.7 | +13.4 | +8.7% | 31,800 |
| 2009/03/19 | 163.3 | 164 | 148.7 | 153.3 | -8.7 | -5.4% | 28,800 |
| 2009/03/18 | 152.7 | 162 | 150 | 162 | +12 | +8% | 72,000 |
| 2009/03/17 | 143.3 | 150 | 143.3 | 150 | +13.3 | +9.7% | 54,900 |
| 2009/03/16 | 133.3 | 136.7 | 130.2 | 136.7 | +6.7 | +5.2% | 26,700 |
| 2009/03/13 | 130 | 130 | 130 | 130 | ±0 | ±0% | 4,200 |
| 2009/03/12 | 130.7 | 130.7 | 130 | 130 | -0.2 | -0.2% | 3,600 |
| 2009/03/11 | 133.3 | 133.3 | 130.2 | 130.2 | +0.2 | +0.2% | 4,200 |
| 2009/03/10 | 130 | 130 | 130 | 130 | - | - | 300 |
| 2009/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/06 | 129.7 | 133.3 | 129.7 | 130 | -5 | -3.7% | 4,200 |
| 2009/03/05 | 131.8 | 135 | 131.8 | 135 | +1.7 | +1.3% | 4,200 |
| 2009/03/04 | 133.3 | 133.3 | 133.3 | 133.3 | ±0 | ±0% | 900 |
| 2009/03/03 | 137 | 137 | 130 | 133.3 | -5.4 | -3.9% | 19,800 |
3801～
3850
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
