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 |
|---|---|---|---|---|---|---|---|
| 2009/05/01 | 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 |
| 2009/03/02 | 142 | 142 | 138.7 | 138.7 | -4.6 | -3.2% | 2,100 |
| 2009/02/27 | 143 | 143.3 | 143 | 143.3 | +8.3 | +6.1% | 1,200 |
| 2009/02/26 | 132.7 | 139.7 | 132.7 | 135 | ±0 | ±0% | 4,500 |
| 2009/02/25 | 132.8 | 135 | 130 | 135 | +4.8 | +3.7% | 9,300 |
| 2009/02/24 | 133.3 | 133.3 | 130 | 130.2 | -3.3 | -2.5% | 7,800 |
| 2009/02/23 | 133.5 | 133.5 | 133.3 | 133.5 | +0.2 | +0.2% | 6,000 |
| 2009/02/20 | 133.5 | 141.3 | 133.3 | 133.3 | ±0 | ±0% | 7,800 |
| 2009/02/19 | 136.7 | 138.3 | 133.3 | 133.3 | -5 | -3.6% | 12,900 |
4001～
4050
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 | 372,000円 | +8.2% | +8.9% | 2.28% | 13.19倍 | 1.68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 | 372,500円 | +4.6% | -2.2% | 2.04% | 10.54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 | 110,200円 | +5.6% | +3.0% | 2.90% | 20.32倍 | 2.56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 | 237,500円 | +5.0% | +4.0% | 1.26% | 23.80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 | 298,500円 | +3.7% | +1.7% | 3.28% | 13.60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
