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 |
|---|---|---|---|---|---|---|---|
| 2010/02/26 | 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 |
| 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 |
3801～
3850
件表示中 / 5321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 | 368,500円 | +8.2% | +8.9% | 2.31% | 13.07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 |
| 福山運 | 369,500円 | +4.6% | -2.2% | 2.06% | 10.46倍 | 0.48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 |
| ＡＺ－ＣＯＭ丸 | 107,900円 | +5.6% | +3.0% | 2.97% | 19.90倍 | 2.51倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
| 富士急 | 237,400円 | +5.0% | +4.0% | 1.26% | 23.79倍 | 3.53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 | 295,500円 | +3.7% | +1.7% | 3.32% | 13.46倍 | 1.25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
