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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 169.7 | 169.7 | 165 | 165 | -5 | -2.9% | 5,100 |
| 2008/12/11 | 168.7 | 170 | 168.3 | 170 | +1.3 | +0.8% | 5,100 |
| 2008/12/10 | 169.7 | 169.7 | 168.3 | 168.7 | -0.6 | -0.4% | 3,600 |
| 2008/12/09 | 170 | 173.3 | 169 | 169.3 | +0.6 | +0.4% | 256,800 |
| 2008/12/08 | 174 | 174 | 168.7 | 168.7 | +1.4 | +0.8% | 9,900 |
| 2008/12/05 | 182 | 183 | 165 | 167.3 | -14.4 | -7.9% | 29,700 |
| 2008/12/04 | 190.3 | 190.7 | 180.3 | 181.7 | -8.6 | -4.5% | 12,900 |
| 2008/12/03 | 191.7 | 192.3 | 190 | 190.3 | +0.3 | +0.2% | 12,000 |
| 2008/12/02 | 197.3 | 197.3 | 190 | 190 | -9.3 | -4.7% | 252,900 |
| 2008/12/01 | 197 | 201.7 | 196.7 | 199.3 | -0.7 | -0.4% | 10,800 |
| 2008/11/28 | 195.7 | 200 | 195.7 | 200 | ±0 | ±0% | 10,200 |
| 2008/11/27 | 200 | 200 | 195.3 | 200 | -1 | -0.5% | 9,900 |
| 2008/11/26 | 199.7 | 201 | 198 | 201 | +2.7 | +1.4% | 15,600 |
| 2008/11/25 | 193.3 | 198.3 | 191.7 | 198.3 | +6.6 | +3.4% | 487,200 |
| 2008/11/21 | 183.7 | 191.7 | 183.7 | 191.7 | -4 | -2% | 16,200 |
| 2008/11/20 | 191.3 | 196 | 188.7 | 195.7 | -2.6 | -1.3% | 15,900 |
| 2008/11/19 | 198.7 | 199.7 | 196 | 198.3 | ±0 | ±0% | 20,100 |
| 2008/11/18 | 198.3 | 198.3 | 198.3 | 198.3 | ±0 | ±0% | 1,200 |
| 2008/11/17 | 200 | 200.3 | 198.3 | 198.3 | -1.7 | -0.9% | 23,400 |
| 2008/11/14 | 198.7 | 204.7 | 198.3 | 200 | +1.7 | +0.9% | 34,200 |
| 2008/11/13 | 198.3 | 203.3 | 198.3 | 198.3 | -10 | -4.8% | 8,400 |
| 2008/11/12 | 191.7 | 208.3 | 191.7 | 208.3 | +10.6 | +5.4% | 5,400 |
| 2008/11/11 | 198.3 | 200 | 197.7 | 197.7 | -2.3 | -1.2% | 22,800 |
| 2008/11/10 | 186.7 | 203.3 | 186.7 | 200 | +11.7 | +6.2% | 11,700 |
| 2008/11/07 | 185 | 193.3 | 183.3 | 188.3 | -1.7 | -0.9% | 4,500 |
| 2008/11/06 | 183.3 | 193.3 | 181.7 | 190 | ±0 | ±0% | 3,300 |
| 2008/11/05 | 193.3 | 193.3 | 190 | 190 | +6.7 | +3.7% | 3,000 |
| 2008/11/04 | 180 | 183.3 | 179.3 | 183.3 | +3.3 | +1.8% | 8,100 |
| 2008/10/31 | 176.3 | 180 | 173.3 | 180 | +5.3 | +3% | 10,500 |
| 2008/10/30 | 180 | 180 | 172 | 174.7 | -7 | -3.9% | 6,900 |
| 2008/10/29 | 177 | 182 | 173.3 | 181.7 | +9.7 | +5.6% | 9,600 |
| 2008/10/28 | 173 | 174.3 | 171.7 | 172 | -1.7 | -1% | 12,600 |
| 2008/10/27 | 172.7 | 173.7 | 169.3 | 173.7 | -3 | -1.7% | 9,600 |
| 2008/10/24 | 172.3 | 176.7 | 172 | 176.7 | +4.7 | +2.7% | 10,200 |
| 2008/10/23 | 172 | 175 | 171.7 | 172 | -1 | -0.6% | 13,200 |
| 2008/10/22 | 173.3 | 175 | 173 | 173 | ±0 | ±0% | 3,900 |
| 2008/10/21 | 172.3 | 175.7 | 172.3 | 173 | +0.3 | +0.2% | 4,200 |
| 2008/10/20 | 172.7 | 174.3 | 172.7 | 172.7 | -1.6 | -0.9% | 38,700 |
| 2008/10/17 | 180.7 | 183.3 | 174.3 | 174.3 | -6.4 | -3.5% | 6,000 |
| 2008/10/16 | 174 | 180.7 | 168.7 | 180.7 | +6.7 | +3.9% | 35,700 |
| 2008/10/15 | 174 | 176.3 | 172.3 | 174 | +1.7 | +1% | 22,200 |
| 2008/10/14 | 166.2 | 172.3 | 166.2 | 172.3 | +7.1 | +4.3% | 41,400 |
| 2008/10/10 | 158 | 165.2 | 156.5 | 165.2 | +0.2 | +0.1% | 44,700 |
| 2008/10/09 | 155.7 | 170 | 154.3 | 165 | ±0 | ±0% | 33,600 |
| 2008/10/08 | 160.3 | 176.7 | 160.3 | 165 | -12.3 | -6.9% | 39,900 |
| 2008/10/07 | 163.3 | 177.3 | 163.3 | 177.3 | -2.4 | -1.3% | 47,700 |
| 2008/10/06 | 186 | 186.7 | 176.7 | 179.7 | -3 | -1.6% | 114,300 |
| 2008/10/03 | 174.3 | 182.7 | 174.3 | 182.7 | ±0 | ±0% | 12,600 |
| 2008/10/02 | 182.3 | 189.7 | 182.3 | 182.7 | -0.6 | -0.3% | 9,600 |
| 2008/10/01 | 188.3 | 195 | 176.7 | 183.3 | -3.4 | -1.8% | 45,600 |
3901～
3950
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
