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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,240 | 3,305 | 3,240 | 3,275 | +35 | +1.1% | 57,500 |
| 2023/06/20 | 3,260 | 3,270 | 3,210 | 3,240 | -20 | -0.6% | 38,200 |
| 2023/06/19 | 3,290 | 3,290 | 3,215 | 3,260 | -20 | -0.6% | 41,500 |
| 2023/06/16 | 3,270 | 3,295 | 3,235 | 3,280 | +20 | +0.6% | 94,500 |
| 2023/06/15 | 3,235 | 3,280 | 3,230 | 3,260 | +45 | +1.4% | 57,200 |
| 2023/06/14 | 3,220 | 3,220 | 3,185 | 3,215 | +10 | +0.3% | 39,200 |
| 2023/06/13 | 3,190 | 3,220 | 3,180 | 3,205 | +50 | +1.6% | 50,400 |
| 2023/06/12 | 3,135 | 3,165 | 3,135 | 3,155 | +45 | +1.4% | 56,300 |
| 2023/06/09 | 3,095 | 3,135 | 3,065 | 3,110 | +55 | +1.8% | 76,700 |
| 2023/06/08 | 3,090 | 3,125 | 3,055 | 3,055 | -40 | -1.3% | 38,700 |
| 2023/06/07 | 3,150 | 3,170 | 3,090 | 3,095 | -55 | -1.7% | 58,900 |
| 2023/06/06 | 3,100 | 3,155 | 3,095 | 3,150 | +10 | +0.3% | 51,200 |
| 2023/06/05 | 3,150 | 3,155 | 3,120 | 3,140 | +55 | +1.8% | 39,400 |
| 2023/06/02 | 3,000 | 3,085 | 3,000 | 3,085 | +80 | +2.7% | 64,000 |
| 2023/06/01 | 3,025 | 3,055 | 3,005 | 3,005 | -20 | -0.7% | 48,400 |
| 2023/05/31 | 3,040 | 3,050 | 3,010 | 3,025 | -35 | -1.1% | 108,100 |
| 2023/05/30 | 3,100 | 3,115 | 3,060 | 3,060 | -60 | -1.9% | 55,300 |
| 2023/05/29 | 3,170 | 3,180 | 3,115 | 3,120 | -10 | -0.3% | 35,800 |
| 2023/05/26 | 3,160 | 3,170 | 3,130 | 3,130 | -30 | -0.9% | 39,600 |
| 2023/05/25 | 3,195 | 3,205 | 3,160 | 3,160 | -20 | -0.6% | 54,700 |
| 2023/05/24 | 3,220 | 3,235 | 3,180 | 3,180 | -75 | -2.3% | 74,900 |
| 2023/05/23 | 3,250 | 3,300 | 3,235 | 3,255 | +20 | +0.6% | 113,900 |
| 2023/05/22 | 3,195 | 3,255 | 3,180 | 3,235 | +40 | +1.3% | 65,300 |
| 2023/05/19 | 3,215 | 3,230 | 3,185 | 3,195 | -15 | -0.5% | 65,200 |
| 2023/05/18 | 3,200 | 3,240 | 3,190 | 3,210 | ±0 | ±0% | 87,800 |
| 2023/05/17 | 3,275 | 3,275 | 3,205 | 3,210 | -70 | -2.1% | 63,600 |
| 2023/05/16 | 3,255 | 3,310 | 3,230 | 3,280 | +40 | +1.2% | 123,200 |
| 2023/05/15 | 3,190 | 3,245 | 3,115 | 3,240 | -20 | -0.6% | 149,500 |
| 2023/05/12 | 3,165 | 3,270 | 3,110 | 3,260 | +95 | +3% | 188,700 |
| 2023/05/11 | 3,135 | 3,165 | 3,110 | 3,165 | -5 | -0.2% | 97,200 |
| 2023/05/10 | 3,230 | 3,230 | 3,165 | 3,170 | -70 | -2.2% | 57,500 |
| 2023/05/09 | 3,235 | 3,240 | 3,220 | 3,240 | +20 | +0.6% | 71,600 |
| 2023/05/08 | 3,240 | 3,250 | 3,205 | 3,220 | -25 | -0.8% | 63,100 |
| 2023/05/02 | 3,275 | 3,290 | 3,220 | 3,245 | -35 | -1.1% | 60,100 |
| 2023/05/01 | 3,300 | 3,310 | 3,265 | 3,280 | -25 | -0.8% | 61,400 |
| 2023/04/28 | 3,300 | 3,315 | 3,280 | 3,305 | +40 | +1.2% | 94,700 |
| 2023/04/27 | 3,260 | 3,265 | 3,235 | 3,265 | ±0 | ±0% | 63,000 |
| 2023/04/26 | 3,255 | 3,285 | 3,240 | 3,265 | -35 | -1.1% | 60,100 |
| 2023/04/25 | 3,315 | 3,345 | 3,290 | 3,300 | -5 | -0.2% | 79,900 |
| 2023/04/24 | 3,270 | 3,305 | 3,270 | 3,305 | +45 | +1.4% | 67,500 |
| 2023/04/21 | 3,265 | 3,285 | 3,240 | 3,260 | -10 | -0.3% | 64,600 |
| 2023/04/20 | 3,230 | 3,285 | 3,225 | 3,270 | ±0 | ±0% | 56,600 |
| 2023/04/19 | 3,245 | 3,285 | 3,240 | 3,270 | +15 | +0.5% | 61,900 |
| 2023/04/18 | 3,245 | 3,275 | 3,240 | 3,255 | +5 | +0.2% | 53,800 |
| 2023/04/17 | 3,255 | 3,265 | 3,225 | 3,250 | ±0 | ±0% | 44,800 |
| 2023/04/14 | 3,210 | 3,255 | 3,205 | 3,250 | +40 | +1.2% | 61,600 |
| 2023/04/13 | 3,200 | 3,220 | 3,190 | 3,210 | -10 | -0.3% | 56,400 |
| 2023/04/12 | 3,185 | 3,225 | 3,180 | 3,220 | +10 | +0.3% | 67,300 |
| 2023/04/11 | 3,225 | 3,240 | 3,195 | 3,210 | +15 | +0.5% | 67,600 |
| 2023/04/10 | 3,175 | 3,215 | 3,175 | 3,195 | +45 | +1.4% | 66,700 |
351～
400
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
